Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.34	25.44	25.13	25.19	620,301	-0.16(-0.63%)
Feb 26, 2004	25.43	25.61	25.31	25.35	614,092	-0.11(-0.44%)
Feb 25, 2004	25.20	25.52	25.07	25.46	835,490	+0.27(+1.06%)
Feb 24, 2004	24.93	25.45	24.78	25.19	1,607,602	+0.30(+1.22%)
Feb 23, 2004	25.04	25.27	24.87	24.89	898,227	-0.03(-0.13%)
Feb 20, 2004	25.34	25.34	24.61	24.92	2,453,798	-0.85(-3.30%)
Feb 19, 2004	25.69	26.18	25.43	25.77	1,718,087	-0.08(-0.32%)
Feb 18, 2004	26.22	26.29	25.84	25.85	836,347	-0.36(-1.37%)
Feb 17, 2004	26.27	26.34	26.11	26.21	918,996	-0.01(-0.04%)
Feb 13, 2004	26.42	26.60	26.20	26.22	545,574	-0.17(-0.64%)
Feb 12, 2004	26.15	26.43	26.14	26.39	1,414,038	+0.29(+1.13%)
Feb 11, 2004	25.87	26.13	25.74	26.10	1,203,132	+0.22(+0.87%)
Feb 10, 2004	25.69	25.92	25.69	25.87	764,403	+0.19(+0.73%)
Feb 09, 2004	25.78	25.99	25.65	25.69	924,349	-0.09(-0.36%)
Feb 06, 2004	25.40	26.02	25.29	25.78	1,167,160	+0.39(+1.53%)
Feb 05, 2004	25.85	25.85	25.13	25.39	1,166,089	-0.46(-1.79%)
Feb 04, 2004	25.71	25.91	25.57	25.85	1,180,435	+0.14(+0.54%)
Feb 03, 2004	25.79	25.83	25.43	25.71	1,181,720	-0.12(-0.47%)
Feb 02, 2004	25.65	26.00	25.29	25.84	1,825,146	+0.19(+0.73%)
Jan 30, 2004	24.40	25.66	24.38	25.65	5,622,753	+1.25(+5.11%)
Jan 29, 2004	24.48	24.52	24.10	24.40	1,343,593	-0.07(-0.29%)
Jan 28, 2004	24.72	24.72	24.22	24.47	2,063,460	-0.25(-1.00%)
Jan 27, 2004	25.28	25.28	24.55	24.72	2,541,373	-0.56(-2.22%)
Jan 26, 2004	25.59	25.60	25.15	25.28	1,441,874	-0.33(-1.28%)
Jan 23, 2004	25.48	25.85	25.37	25.61	960,535	+0.13(+0.49%)
Jan 22, 2004	25.35	25.49	24.92	25.48	1,605,246	+0.16(+0.63%)
Jan 21, 2004	25.63	25.63	25.15	25.32	817,932	-0.31(-1.20%)
Jan 20, 2004	24.64	25.63	24.59	25.63	1,858,977	+1.05(+4.26%)
Jan 16, 2004	24.69	24.99	24.57	24.58	967,173	-0.05(-0.19%)
Jan 15, 2004	24.52	24.85	24.34	24.63	1,126,477	+0.21(+0.88%)
Jan 14, 2004	23.84	24.42	23.76	24.42	1,130,117	+0.64(+2.67%)
Jan 13, 2004	23.94	23.96	23.54	23.78	2,167,522	-0.03(-0.14%)
Jan 12, 2004	23.77	23.90	23.50	23.81	2,166,879	-0.19(-0.78%)
Jan 09, 2004	24.06	24.08	23.54	24.00	2,557,432	-0.12(-0.48%)
Jan 08, 2004	24.40	24.87	24.05	24.12	2,638,797	-0.28(-1.17%)
Jan 07, 2004	24.51	24.56	24.31	24.40	856,474	-0.07(-0.29%)
Jan 06, 2004	24.29	24.66	24.29	24.47	1,143,607	-0.06(-0.25%)
Jan 05, 2004	24.94	25.03	24.46	24.53	1,309,334	-0.50(-2.01%)
Jan 02, 2004	25.01	25.25	24.99	25.04	515,169	-0.05(-0.20%)
Dec 31, 2003	25.20	25.31	24.79	25.09	743,419	-0.07(-0.30%)
Dec 30, 2003	25.29	25.38	25.07	25.16	378,775	-0.13(-0.52%)
Dec 29, 2003	24.99	25.34	24.83	25.29	463,352	+0.30(+1.21%)
Dec 26, 2003	24.80	25.11	24.79	24.99	399,116	+0.23(+0.94%)
Dec 24, 2003	24.65	24.79	24.62	24.76	109,628	+0.08(+0.34%)
Dec 23, 2003	24.51	24.70	24.51	24.67	385,841	+0.05(+0.19%)
Dec 22, 2003	24.47	24.65	24.40	24.63	753,269	+0.18(+0.73%)
Dec 19, 2003	24.64	24.64	24.30	24.45	703,379	-0.19(-0.78%)
Dec 18, 2003	23.97	24.65	23.97	24.64	1,188,358	+0.71(+2.95%)
Dec 17, 2003	24.08	24.19	23.78	23.94	1,466,069	-0.26(-1.06%)
Dec 16, 2003	23.91	24.19	23.80	24.19	763,118	+0.38(+1.61%)
Dec 15, 2003	24.35	24.40	23.77	23.81	837,417	-0.42(-1.72%)
Dec 12, 2003	24.61	24.61	23.94	24.22	1,112,345	-0.43(-1.76%)
Dec 11, 2003	24.43	24.85	24.43	24.66	875,959	+0.09(+0.38%)
Dec 10, 2003	24.96	25.00	24.52	24.57	656,487	-0.46(-1.85%)
Dec 09, 2003	24.87	25.08	24.72	25.03	1,106,136	+0.24(+0.98%)
Dec 08, 2003	25.03	25.03	24.48	24.79	1,369,074	-0.39(-1.54%)
Dec 05, 2003	24.83	25.31	24.78	25.17	841,057	+0.35(+1.39%)
Dec 04, 2003	24.61	24.85	24.61	24.83	557,992	-0.07(-0.26%)
Dec 03, 2003	25.50	25.57	24.89	24.89	835,062	-0.47(-1.84%)
Dec 02, 2003	25.08	25.36	25.08	25.36	934,413	+0.21(+0.82%)

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.