Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.86	26.36	25.75	26.30	2,781,335	+0.55(+2.14%)
Feb 26, 2004	25.60	25.86	25.43	25.75	5,349,765	+0.48(+1.92%)
Feb 25, 2004	25.47	25.48	25.16	25.26	3,752,073	-0.14(-0.55%)
Feb 24, 2004	25.40	25.57	25.36	25.40	2,893,065	-0.07(-0.26%)
Feb 23, 2004	25.53	25.67	25.47	25.47	2,850,845	-0.01(-0.03%)
Feb 20, 2004	25.53	25.73	25.37	25.47	2,153,175	+0.03(+0.10%)
Feb 19, 2004	25.32	25.79	25.28	25.45	3,257,506	+0.21(+0.84%)
Feb 18, 2004	25.17	25.25	25.04	25.23	1,731,285	+0.15(+0.58%)
Feb 17, 2004	25.08	25.16	24.87	25.09	1,580,804	+0.11(+0.45%)
Feb 13, 2004	25.17	25.28	24.90	24.98	1,498,929	-0.09(-0.34%)
Feb 12, 2004	25.35	25.46	24.98	25.06	1,812,255	-0.37(-1.46%)
Feb 11, 2004	24.94	25.43	24.88	25.43	3,634,764	+0.44(+1.78%)
Feb 10, 2004	24.87	25.08	24.85	24.99	2,041,746	+0.12(+0.48%)
Feb 09, 2004	25.33	25.33	24.66	24.87	1,774,559	-0.04(-0.16%)
Feb 06, 2004	24.91	25.14	24.77	24.91	2,364,722	-0.01(-0.05%)
Feb 05, 2004	24.86	25.06	24.80	24.92	1,751,037	+0.04(+0.16%)
Feb 04, 2004	24.98	25.00	24.80	24.88	1,966,506	-0.13(-0.50%)
Feb 03, 2004	24.99	25.09	24.67	25.01	2,301,092	-0.03(-0.11%)
Feb 02, 2004	25.19	25.19	24.88	25.04	2,759,320	-0.12(-0.47%)
Jan 30, 2004	25.30	25.30	25.01	25.16	2,381,610	-0.17(-0.68%)
Jan 29, 2004	25.14	25.37	25.06	25.33	2,917,944	+0.31(+1.25%)
Jan 28, 2004	25.14	25.32	24.87	25.02	3,594,354	+0.01(+0.05%)
Jan 27, 2004	25.03	25.10	24.82	25.00	3,594,203	+0.10(+0.40%)
Jan 26, 2004	24.27	25.23	24.27	24.90	6,646,042	+0.80(+3.33%)
Jan 23, 2004	23.71	24.41	23.68	24.10	3,768,810	+0.49(+2.08%)
Jan 22, 2004	24.21	24.21	23.43	23.61	6,976,709	-0.62(-2.57%)
Jan 21, 2004	24.01	24.27	23.95	24.23	2,827,173	+0.38(+1.61%)
Jan 20, 2004	23.91	24.01	23.71	23.85	2,058,634	+0.09(+0.36%)
Jan 16, 2004	23.68	23.84	23.53	23.76	2,771,534	+0.25(+1.07%)
Jan 15, 2004	23.81	23.86	23.44	23.51	3,410,098	-0.44(-1.83%)
Jan 14, 2004	23.97	24.19	23.86	23.95	1,716,207	+0.06(+0.25%)
Jan 13, 2004	24.27	24.37	23.74	23.89	3,048,974	-0.50(-2.04%)
Jan 12, 2004	23.97	24.44	23.97	24.39	2,505,252	+0.35(+1.46%)
Jan 09, 2004	24.28	24.44	24.03	24.03	1,883,274	-0.31(-1.25%)
Jan 08, 2004	24.41	24.47	24.25	24.34	1,944,039	-0.13(-0.54%)
Jan 07, 2004	24.46	24.50	24.11	24.47	1,936,048	-0.07(-0.27%)
Jan 06, 2004	24.27	24.70	24.23	24.54	1,826,429	+0.28(+1.15%)
Jan 05, 2004	24.54	24.57	24.13	24.26	2,356,128	-0.23(-0.92%)
Jan 02, 2004	24.59	24.80	24.39	24.49	1,584,573	-0.21(-0.83%)
Dec 31, 2003	24.66	24.82	24.60	24.69	2,300,037	-0.07(-0.27%)
Dec 30, 2003	24.64	24.88	24.49	24.76	2,064,665	+0.12(+0.48%)
Dec 29, 2003	24.43	24.68	24.29	24.64	2,117,288	+0.28(+1.14%)
Dec 26, 2003	24.27	24.92	24.23	24.36	565,886	+0.09(+0.38%)
Dec 24, 2003	24.21	24.43	24.12	24.27	1,088,197	+0.05(+0.22%)
Dec 23, 2003	24.04	24.27	24.03	24.21	2,940,863	+0.37(+1.56%)
Dec 22, 2003	23.88	24.03	23.58	23.84	3,603,853	-0.03(-0.14%)
Dec 19, 2003	24.41	24.42	23.81	23.88	3,932,710	-0.56(-2.28%)
Dec 18, 2003	24.15	24.54	24.08	24.43	2,872,709	+0.32(+1.35%)
Dec 17, 2003	24.01	24.26	23.99	24.11	2,216,805	+0.11(+0.44%)
Dec 16, 2003	23.94	24.11	23.94	24.00	2,276,967	+0.03(+0.11%)
Dec 15, 2003	24.01	24.05	23.88	23.97	2,319,337	+0.11(+0.47%)
Dec 12, 2003	23.88	23.93	23.76	23.86	1,572,511	-0.03(-0.14%)
Dec 11, 2003	23.56	23.92	23.53	23.90	1,727,365	+0.36(+1.55%)
Dec 10, 2003	23.72	23.79	23.36	23.53	1,987,464	-0.15(-0.64%)
Dec 09, 2003	24.00	24.01	23.68	23.68	2,198,862	-0.29(-1.19%)
Dec 08, 2003	23.89	23.96	23.79	23.97	1,431,378	+0.11(+0.44%)
Dec 05, 2003	24.05	24.14	23.88	23.86	1,044,018	-0.18(-0.74%)
Dec 04, 2003	24.21	24.22	24.00	24.04	1,125,591	-0.10(-0.41%)
Dec 03, 2003	23.88	24.30	23.86	24.14	1,852,514	+0.25(+1.05%)
Dec 02, 2003	23.97	24.00	23.84	23.89	2,009,931	-0.01(-0.06%)

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.