Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.89	31.91	29.89	31.77	1,689,000	+1.73(+5.77%)
Feb 26, 2004	29.40	30.04	29.24	30.04	945,300	+0.60(+2.05%)
Feb 25, 2004	27.98	29.45	27.80	29.43	742,350	+1.51(+5.41%)
Feb 24, 2004	28.79	28.79	27.73	27.92	842,100	-0.77(-2.68%)
Feb 23, 2004	29.51	29.51	28.44	28.69	486,450	-0.82(-2.77%)
Feb 20, 2004	30.44	30.44	29.22	29.51	614,550	-0.87(-2.85%)
Feb 19, 2004	30.67	31.07	30.27	30.37	338,100	-0.29(-0.96%)
Feb 18, 2004	31.10	31.11	30.40	30.67	544,200	-0.31(-0.99%)
Feb 17, 2004	31.15	31.38	30.80	30.97	327,300	+0.00(+0.01%)
Feb 13, 2004	31.33	31.67	30.97	30.97	385,200	-0.28(-0.88%)
Feb 12, 2004	31.12	31.60	30.79	31.24	816,300	-0.17(-0.54%)
Feb 11, 2004	28.91	31.69	28.91	31.41	1,363,800	+2.25(+7.73%)
Feb 10, 2004	28.75	29.27	28.62	29.16	383,550	+0.53(+1.85%)
Feb 09, 2004	28.90	29.14	28.57	28.63	306,300	-0.26(-0.89%)
Feb 06, 2004	27.96	28.89	27.89	28.89	480,300	+1.08(+3.88%)
Feb 05, 2004	27.69	28.05	27.48	27.81	375,000	-0.06(-0.22%)
Feb 04, 2004	28.17	28.31	27.68	27.87	223,500	-0.44(-1.55%)
Feb 03, 2004	28.38	28.68	28.12	28.31	415,650	-0.08(-0.27%)
Feb 02, 2004	28.63	28.65	27.96	28.39	776,100	-0.32(-1.13%)
Jan 30, 2004	28.44	28.96	28.30	28.71	419,700	+0.22(+0.76%)
Jan 29, 2004	29.36	29.82	27.64	28.49	762,300	-0.88(-3.01%)
Jan 28, 2004	30.31	30.44	29.32	29.38	343,800	-0.98(-3.22%)
Jan 27, 2004	30.36	30.64	30.13	30.36	418,200	-0.09(-0.31%)
Jan 26, 2004	29.63	30.51	29.58	30.45	420,600	+0.77(+2.61%)
Jan 23, 2004	29.55	29.84	29.46	29.68	248,850	+0.21(+0.71%)
Jan 22, 2004	29.56	29.82	29.42	29.47	502,950	-0.02(-0.08%)
Jan 21, 2004	30.09	30.09	29.31	29.49	655,200	-0.58(-1.92%)
Jan 20, 2004	29.82	30.16	29.82	30.07	395,850	+0.19(+0.62%)
Jan 16, 2004	29.33	30.04	29.26	29.88	305,850	+0.55(+1.88%)
Jan 15, 2004	29.78	29.84	29.16	29.33	375,660	-0.45(-1.52%)
Jan 14, 2004	29.78	30.04	29.65	29.78	516,949	-0.17(-0.58%)
Jan 13, 2004	29.73	30.11	29.69	29.96	367,725	+0.22(+0.75%)
Jan 12, 2004	29.56	29.82	29.36	29.73	631,449	+0.22(+0.75%)
Jan 09, 2004	29.70	29.79	29.07	29.51	505,998	-0.22(-0.75%)
Jan 08, 2004	29.96	30.16	29.42	29.73	290,794	+0.07(+0.22%)
Jan 07, 2004	29.09	29.77	29.00	29.67	495,025	+0.49(+1.68%)
Jan 06, 2004	29.04	29.26	28.91	29.18	311,700	+0.07(+0.23%)
Jan 05, 2004	28.99	29.45	28.93	29.11	641,100	+0.05(+0.18%)
Jan 02, 2004	29.42	29.46	28.94	29.06	339,750	-0.44(-1.49%)
Dec 31, 2003	29.03	29.87	29.00	29.50	605,850	+0.49(+1.69%)
Dec 30, 2003	28.62	29.15	28.55	29.01	517,738	+0.44(+1.54%)
Dec 29, 2003	28.62	28.67	28.33	28.57	419,262	+0.04(+0.16%)
Dec 26, 2003	28.19	28.52	28.08	28.52	164,830	+0.42(+1.49%)
Dec 24, 2003	28.12	28.19	27.91	28.11	117,861	-0.02(-0.08%)
Dec 23, 2003	27.95	28.13	27.78	28.13	307,641	+0.26(+0.92%)
Dec 22, 2003	27.67	28.05	27.67	27.87	437,206	+0.04(+0.16%)
Dec 19, 2003	27.54	27.85	27.30	27.83	484,356	+0.20(+0.71%)
Dec 18, 2003	27.38	27.86	27.23	27.63	275,817	+0.25(+0.93%)
Dec 17, 2003	27.29	27.65	27.08	27.38	653,461	-0.05(-0.19%)
Dec 16, 2003	27.12	27.51	26.90	27.43	622,287	+0.31(+1.15%)
Dec 15, 2003	27.51	27.87	27.11	27.12	499,104	-0.32(-1.15%)
Dec 12, 2003	27.40	27.60	27.03	27.44	305,307	-0.08(-0.27%)
Dec 11, 2003	27.00	27.51	26.78	27.51	501,000	+0.63(+2.33%)
Dec 10, 2003	27.67	27.84	26.72	26.88	633,966	-0.77(-2.78%)
Dec 09, 2003	28.50	28.98	27.54	27.65	672,223	-0.84(-2.93%)
Dec 08, 2003	27.48	28.50	27.34	28.49	883,615	+1.12(+4.08%)
Dec 05, 2003	27.99	27.81	27.22	27.37	261,697	-0.62(-2.21%)
Dec 04, 2003	27.77	28.05	27.36	27.99	441,661	+0.04(+0.16%)
Dec 03, 2003	27.96	28.64	27.81	27.95	353,449	-0.05(-0.19%)
Dec 02, 2003	28.45	28.54	27.98	28.00	603,286	-0.22(-0.79%)

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.