Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.02	23.08	21.92	22.12	10,289,700	-0.77(-3.36%)
Feb 26, 2004	22.50	23.26	22.47	22.89	6,795,500	+0.34(+1.51%)
Feb 25, 2004	21.92	22.69	21.90	22.55	6,757,900	+0.81(+3.73%)
Feb 24, 2004	21.88	22.34	21.60	21.74	5,693,000	-0.10(-0.46%)
Feb 23, 2004	21.90	22.13	21.31	21.84	7,044,900	-0.01(-0.05%)
Feb 20, 2004	22.20	22.28	21.55	21.85	6,245,400	-0.24(-1.09%)
Feb 19, 2004	22.66	23.00	22.01	22.09	7,724,200	-0.45(-2.00%)
Feb 18, 2004	22.35	22.78	22.25	22.54	3,603,900	+0.15(+0.67%)
Feb 17, 2004	22.55	22.79	22.12	22.39	3,563,500	+0.06(+0.27%)
Feb 13, 2004	22.74	23.00	21.88	22.33	4,592,200	-0.39(-1.72%)
Feb 12, 2004	23.29	23.29	22.59	22.72	3,816,200	-0.52(-2.24%)
Feb 11, 2004	22.98	23.44	22.86	23.24	3,948,700	+0.36(+1.57%)
Feb 10, 2004	22.67	23.17	22.32	22.88	5,906,100	+0.18(+0.79%)
Feb 09, 2004	22.69	23.00	22.57	22.70	4,238,900	-0.12(-0.53%)
Feb 06, 2004	21.95	23.00	21.73	22.82	6,950,600	+1.09(+5.02%)
Feb 05, 2004	21.82	21.95	21.47	21.73	4,543,300	+0.34(+1.59%)
Feb 04, 2004	21.48	21.84	21.21	21.39	5,726,500	-0.57(-2.60%)
Feb 03, 2004	21.84	22.18	21.70	21.96	4,348,300	+0.09(+0.41%)
Feb 02, 2004	22.62	22.64	21.75	21.87	5,956,100	-0.53(-2.37%)
Jan 30, 2004	22.89	22.89	22.34	22.40	6,348,200	-0.29(-1.28%)
Jan 29, 2004	22.75	22.95	22.16	22.69	9,271,000	+0.04(+0.18%)
Jan 28, 2004	22.90	22.97	22.47	22.65	9,474,500	+0.13(+0.58%)
Jan 27, 2004	23.01	23.07	21.82	22.52	22,808,200	-1.62(-6.71%)
Jan 26, 2004	23.94	24.25	23.61	24.14	10,602,000	+0.27(+1.13%)
Jan 23, 2004	24.60	24.83	23.51	23.87	8,372,600	-0.48(-1.97%)
Jan 22, 2004	24.97	25.48	24.14	24.35	14,307,900	+0.65(+2.74%)
Jan 21, 2004	24.59	24.82	23.68	23.70	9,834,300	-1.38(-5.50%)
Jan 20, 2004	25.41	25.46	24.64	25.08	4,294,100	-0.30(-1.18%)
Jan 16, 2004	25.12	25.50	24.85	25.38	6,810,300	+0.47(+1.89%)
Jan 15, 2004	25.85	25.92	24.79	24.91	14,885,602	-0.93(-3.60%)
Jan 14, 2004	25.81	26.00	25.39	25.84	4,744,179	+0.24(+0.94%)
Jan 13, 2004	26.79	26.80	25.22	25.60	7,464,795	-1.22(-4.55%)
Jan 12, 2004	26.12	26.82	25.70	26.82	6,969,259	+0.80(+3.07%)
Jan 09, 2004	25.57	26.32	25.12	26.02	10,931,981	+0.23(+0.89%)
Jan 08, 2004	24.36	26.07	24.13	25.79	16,741,440	+2.31(+9.84%)
Jan 07, 2004	23.25	23.70	23.20	23.48	4,795,605	+0.19(+0.82%)
Jan 06, 2004	23.43	23.50	23.06	23.29	6,537,500	-0.18(-0.77%)
Jan 05, 2004	22.90	23.69	22.89	23.47	9,843,600	+0.83(+3.67%)
Jan 02, 2004	23.03	23.10	22.59	22.64	3,850,100	-0.01(-0.04%)
Dec 31, 2003	22.89	22.96	22.28	22.65	3,669,100	-0.14(-0.61%)
Dec 30, 2003	23.10	23.16	22.65	22.79	4,115,093	-0.39(-1.68%)
Dec 29, 2003	22.91	23.20	22.60	23.18	4,077,881	+0.64(+2.84%)
Dec 26, 2003	22.65	22.77	22.46	22.54	1,036,979	-0.11(-0.49%)
Dec 24, 2003	22.53	22.82	22.53	22.65	1,560,964	-0.22(-0.96%)
Dec 23, 2003	22.45	22.90	22.25	22.87	3,527,972	+0.50(+2.24%)
Dec 22, 2003	22.15	22.63	21.91	22.37	6,487,933	-0.04(-0.18%)
Dec 19, 2003	22.84	22.84	22.22	22.41	8,334,086	-0.27(-1.19%)
Dec 18, 2003	21.67	22.81	21.63	22.68	9,507,866	+1.04(+4.81%)
Dec 17, 2003	22.04	22.04	21.38	21.64	5,295,206	-0.33(-1.50%)
Dec 16, 2003	21.98	22.26	21.32	21.97	7,553,385	+0.11(+0.50%)
Dec 15, 2003	23.15	23.24	21.77	21.86	6,240,780	-0.65(-2.89%)
Dec 12, 2003	22.84	23.02	22.21	22.51	5,571,761	-0.38(-1.66%)
Dec 11, 2003	21.79	23.11	21.70	22.89	11,459,000	+0.00(+0.00%)
Dec 10, 2003	22.29	23.03	22.25	22.89	8,543,565	+0.56(+2.51%)
Dec 09, 2003	23.55	23.80	22.31	22.33	7,616,292	-1.04(-4.45%)
Dec 08, 2003	23.20	23.63	23.02	23.37	7,899,200	-0.06(-0.26%)
Dec 05, 2003	24.60	24.42	23.27	23.43	8,310,886	-1.17(-4.76%)
Dec 04, 2003	24.49	25.16	24.05	24.60	7,902,759	+0.01(+0.04%)
Dec 03, 2003	25.01	25.34	24.42	24.59	8,694,831	-0.21(-0.85%)
Dec 02, 2003	25.19	25.20	24.65	24.80	6,963,389	-0.50(-1.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.