Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.55	26.25	25.55	26.18	2,415,300	+0.27(+1.06%)
Feb 26, 2004	26.15	26.23	25.86	25.91	1,543,300	-0.36(-1.37%)
Feb 25, 2004	25.48	26.38	25.48	26.27	2,491,700	+0.79(+3.12%)
Feb 24, 2004	25.30	25.98	25.30	25.48	2,483,700	+0.30(+1.19%)
Feb 23, 2004	25.07	25.43	25.07	25.18	1,347,100	+0.05(+0.20%)
Feb 20, 2004	24.98	25.29	24.75	25.12	1,279,100	+0.29(+1.15%)
Feb 19, 2004	25.35	25.59	24.84	24.84	1,220,900	-0.32(-1.25%)
Feb 18, 2004	25.16	25.55	25.07	25.16	1,235,700	+0.25(+0.98%)
Feb 17, 2004	24.93	25.20	24.83	24.91	1,511,900	+0.23(+0.95%)
Feb 13, 2004	24.90	24.99	24.27	24.68	1,273,600	-0.15(-0.60%)
Feb 12, 2004	24.80	24.95	24.64	24.82	1,119,100	-0.02(-0.08%)
Feb 11, 2004	25.00	25.00	24.73	24.84	1,968,100	-0.16(-0.64%)
Feb 10, 2004	24.62	25.02	24.62	25.00	1,121,300	+0.33(+1.36%)
Feb 09, 2004	24.91	25.00	24.65	24.67	1,125,000	-0.37(-1.48%)
Feb 06, 2004	24.52	25.07	24.52	25.04	2,000,700	+0.59(+2.39%)
Feb 05, 2004	24.15	24.62	24.15	24.45	2,227,700	+0.35(+1.45%)
Feb 04, 2004	24.00	24.34	23.75	24.11	3,499,800	-0.22(-0.92%)
Feb 03, 2004	23.78	24.50	23.77	24.33	1,943,500	+0.59(+2.49%)
Feb 02, 2004	23.95	24.16	23.48	23.74	1,525,500	+0.00(+0.00%)
Jan 30, 2004	23.13	24.09	23.13	23.74	1,304,100	+0.14(+0.59%)
Jan 29, 2004	23.20	23.65	23.04	23.60	1,771,700	+0.37(+1.59%)
Jan 28, 2004	24.25	24.38	23.23	23.23	1,910,000	-1.02(-4.23%)
Jan 27, 2004	24.55	24.64	24.00	24.25	1,683,200	-0.39(-1.60%)
Jan 26, 2004	24.57	24.66	24.23	24.65	994,200	+0.12(+0.49%)
Jan 23, 2004	24.78	24.80	24.50	24.53	1,366,900	-0.20(-0.83%)
Jan 22, 2004	24.57	24.88	24.42	24.73	1,249,700	+0.06(+0.26%)
Jan 21, 2004	24.14	24.73	24.14	24.67	1,938,200	+0.62(+2.60%)
Jan 20, 2004	24.50	24.55	23.95	24.05	1,690,300	-0.59(-2.39%)
Jan 16, 2004	24.24	24.66	24.09	24.64	1,587,600	+0.49(+2.03%)
Jan 15, 2004	24.07	24.25	23.77	24.14	1,819,500	+0.00(+0.02%)
Jan 14, 2004	23.88	24.16	23.72	24.14	1,755,600	+0.07(+0.27%)
Jan 13, 2004	23.75	24.15	23.75	24.07	2,218,800	+0.32(+1.35%)
Jan 12, 2004	23.49	23.86	23.21	23.75	1,759,700	+0.28(+1.19%)
Jan 09, 2004	23.10	23.61	22.57	23.48	2,253,800	+0.05(+0.21%)
Jan 08, 2004	24.05	24.16	23.32	23.43	2,412,700	-0.62(-2.60%)
Jan 07, 2004	24.00	24.23	23.68	24.05	1,386,900	+0.05(+0.19%)
Jan 06, 2004	23.33	24.10	23.29	24.00	1,779,200	+0.55(+2.34%)
Jan 05, 2004	23.23	23.52	22.80	23.45	1,829,800	+0.39(+1.69%)
Jan 02, 2004	23.57	23.82	23.02	23.07	1,030,800	-0.50(-2.12%)
Dec 31, 2003	23.61	23.75	23.43	23.57	921,800	-0.04(-0.17%)
Dec 30, 2003	23.55	23.68	23.26	23.61	1,313,200	+0.10(+0.43%)
Dec 29, 2003	23.07	23.54	23.04	23.50	1,437,100	+0.43(+1.89%)
Dec 26, 2003	22.97	23.25	22.97	23.07	381,200	+0.14(+0.63%)
Dec 24, 2003	23.19	23.21	22.91	22.93	676,400	-0.39(-1.67%)
Dec 23, 2003	22.95	23.48	22.93	23.32	1,713,000	+0.19(+0.80%)
Dec 22, 2003	22.85	23.15	22.68	23.13	2,454,400	+0.18(+0.78%)
Dec 19, 2003	23.10	23.12	22.69	22.95	2,541,300	-0.21(-0.93%)
Dec 18, 2003	22.77	23.20	22.62	23.16	2,192,000	+0.47(+2.09%)
Dec 17, 2003	22.11	22.77	22.00	22.69	2,707,500	+0.55(+2.51%)
Dec 16, 2003	21.53	22.29	21.27	22.14	4,265,000	+0.53(+2.43%)
Dec 15, 2003	22.88	22.88	21.39	21.61	5,089,400	-1.09(-4.82%)
Dec 12, 2003	23.48	23.55	22.60	22.70	3,038,100	-0.85(-3.61%)
Dec 11, 2003	23.14	23.70	23.07	23.55	1,633,300	+0.05(+0.23%)
Dec 10, 2003	23.44	23.79	23.34	23.50	2,014,000	+0.07(+0.30%)
Dec 09, 2003	23.38	23.75	23.34	23.43	1,733,500	+0.18(+0.77%)
Dec 08, 2003	23.55	23.69	22.73	23.25	3,186,200	-0.30(-1.29%)
Dec 05, 2003	24.20	24.20	23.61	23.55	2,474,100	-0.64(-2.65%)
Dec 04, 2003	24.80	24.83	23.60	24.20	3,611,900	-0.61(-2.46%)
Dec 03, 2003	24.84	24.90	24.64	24.80	2,152,400	+0.29(+1.18%)
Dec 02, 2003	24.72	24.85	24.49	24.52	1,689,400	-0.16(-0.65%)

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.