Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	62.83	63.12	62.53	62.89	509,200	+0.23(+0.36%)
Feb 26, 2004	62.14	62.97	61.63	62.67	336,700	+0.53(+0.86%)
Feb 25, 2004	61.27	62.42	61.20	62.13	332,400	+0.88(+1.44%)
Feb 24, 2004	61.46	61.83	60.82	61.25	579,900	-0.35(-0.57%)
Feb 23, 2004	62.14	62.24	61.35	61.61	423,600	-0.53(-0.86%)
Feb 20, 2004	62.90	62.90	61.55	62.14	421,600	-0.66(-1.05%)
Feb 19, 2004	63.43	63.57	62.79	62.80	447,400	-0.23(-0.36%)
Feb 18, 2004	62.54	63.61	62.53	63.03	541,900	+0.53(+0.85%)
Feb 17, 2004	62.00	62.83	61.93	62.49	234,100	+0.95(+1.54%)
Feb 13, 2004	62.17	62.56	61.30	61.55	272,000	-0.48(-0.77%)
Feb 12, 2004	62.53	63.06	61.77	62.03	580,400	+0.17(+0.27%)
Feb 11, 2004	59.24	61.89	59.24	61.86	1,206,900	+2.62(+4.42%)
Feb 10, 2004	59.10	59.30	58.70	59.24	245,800	+0.15(+0.25%)
Feb 09, 2004	59.53	60.05	59.07	59.09	341,200	-0.41(-0.68%)
Feb 06, 2004	58.80	59.73	58.50	59.50	212,600	+0.85(+1.44%)
Feb 05, 2004	58.63	58.87	58.33	58.65	390,300	+0.15(+0.26%)
Feb 04, 2004	58.67	59.03	58.35	58.50	568,000	-0.54(-0.91%)
Feb 03, 2004	59.33	59.55	58.83	59.04	349,000	-0.15(-0.26%)
Feb 02, 2004	58.77	59.57	58.47	59.19	357,800	+0.16(+0.27%)
Jan 30, 2004	58.60	59.39	58.39	59.03	536,600	+0.17(+0.28%)
Jan 29, 2004	57.88	59.04	57.83	58.87	558,600	+1.25(+2.18%)
Jan 28, 2004	59.57	59.93	57.40	57.61	799,000	-1.79(-3.01%)
Jan 27, 2004	59.59	59.63	58.88	59.40	330,100	-0.27(-0.45%)
Jan 26, 2004	59.17	59.70	58.67	59.67	255,200	+0.81(+1.37%)
Jan 23, 2004	59.11	59.79	58.67	58.86	408,300	-0.15(-0.25%)
Jan 22, 2004	59.97	60.13	58.66	59.01	515,100	-0.96(-1.60%)
Jan 21, 2004	57.47	59.97	57.33	59.97	1,291,900	+3.13(+5.51%)
Jan 20, 2004	56.07	56.83	55.65	56.83	340,100	+0.77(+1.37%)
Jan 16, 2004	55.41	56.27	55.41	56.07	336,600	+0.79(+1.44%)
Jan 15, 2004	55.13	55.49	54.73	55.27	730,100	+0.24(+0.44%)
Jan 14, 2004	54.63	55.29	54.63	55.03	521,200	+0.44(+0.81%)
Jan 13, 2004	54.91	55.03	54.44	54.59	292,000	-0.29(-0.53%)
Jan 12, 2004	54.22	54.89	54.22	54.89	417,500	+0.40(+0.73%)
Jan 09, 2004	54.33	54.53	53.95	54.49	458,600	+0.03(+0.05%)
Jan 08, 2004	53.99	54.80	53.95	54.46	493,200	+0.59(+1.09%)
Jan 07, 2004	53.55	54.18	53.45	53.87	732,900	+0.27(+0.51%)
Jan 06, 2004	52.47	53.71	52.20	53.60	743,100	+0.99(+1.89%)
Jan 05, 2004	52.28	52.67	52.02	52.61	816,600	+0.35(+0.68%)
Jan 02, 2004	51.77	52.61	51.77	52.25	543,200	+0.80(+1.55%)
Dec 31, 2003	51.44	51.97	51.17	51.45	293,600	-0.09(-0.17%)
Dec 30, 2003	50.69	51.62	50.63	51.54	514,300	+0.61(+1.19%)
Dec 29, 2003	50.53	51.02	50.47	50.93	668,700	+0.50(+0.99%)
Dec 26, 2003	50.68	51.13	50.34	50.43	115,000	-0.24(-0.47%)
Dec 24, 2003	50.77	50.90	50.55	50.67	114,500	-0.09(-0.18%)
Dec 23, 2003	50.36	50.92	50.33	50.77	401,300	+0.33(+0.66%)
Dec 22, 2003	49.93	50.63	49.87	50.43	693,100	+0.57(+1.14%)
Dec 19, 2003	51.15	51.15	49.68	49.87	822,400	-1.29(-2.52%)
Dec 18, 2003	50.23	51.08	50.06	51.15	308,200	+0.72(+1.43%)
Dec 17, 2003	50.93	50.93	49.84	50.43	358,800	-0.35(-0.68%)
Dec 16, 2003	50.87	50.91	50.41	50.78	234,500	+0.19(+0.38%)
Dec 15, 2003	51.75	51.75	50.57	50.59	333,600	-0.63(-1.22%)
Dec 12, 2003	51.18	51.33	50.79	51.21	245,500	+0.10(+0.20%)
Dec 11, 2003	50.49	51.75	50.49	51.11	510,800	+0.60(+1.19%)
Dec 10, 2003	50.83	51.05	50.29	50.51	381,800	-0.15(-0.29%)
Dec 09, 2003	51.07	51.10	50.43	50.66	674,500	-0.57(-1.12%)
Dec 08, 2003	51.03	51.32	50.82	51.23	746,500	+0.13(+0.26%)
Dec 05, 2003	51.99	51.99	50.96	51.10	307,300	-1.08(-2.07%)
Dec 04, 2003	52.80	52.85	51.97	52.18	373,600	-0.67(-1.27%)
Dec 03, 2003	52.80	53.03	52.30	52.85	298,800	+0.15(+0.29%)
Dec 02, 2003	52.97	52.99	52.22	52.70	387,500	-0.10(-0.19%)

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.