Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1547	1554	1540	1552	8,558,906	+2.12(+0.14%)
Feb 26, 2004	1550	1552	1542	1550	8,056,792	-0.87(-0.06%)
Feb 25, 2004	1551	1555	1547	1551	7,125,032	-0.78(-0.05%)
Feb 24, 2004	1541	1557	1542	1552	8,092,023	+8.21(+0.53%)
Feb 23, 2004	1546	1552	1540	1543	7,045,408	-3.97(-0.26%)
Feb 20, 2004	1558	1561	1541	1547	7,040,784	-12.25(-0.79%)
Feb 19, 2004	1566	1574	1559	1560	7,826,693	-6.34(-0.40%)
Feb 18, 2004	1575	1581	1564	1566	7,288,318	-9.15(-0.58%)
Feb 17, 2004	1564	1577	1558	1575	7,615,637	+16.98(+1.09%)
Feb 13, 2004	1556	1571	1557	1558	7,766,108	-2.23(-0.14%)
Feb 12, 2004	1562	1564	1552	1560	8,644,392	-3.74(-0.24%)
Feb 11, 2004	1547	1565	1551	1564	9,403,955	+12.23(+0.79%)
Feb 10, 2004	1548	1553	1545	1552	7,757,888	+4.30(+0.28%)
Feb 09, 2004	1548	1558	1545	1547	5,069,650	-2.94(-0.19%)
Feb 06, 2004	1530	1554	1532	1550	6,333,526	+18.35(+1.20%)
Feb 05, 2004	1546	1549	1531	1532	10,554,371	-16.03(-1.04%)
Feb 04, 2004	1557	1560	1544	1548	10,265,033	-10.10(-0.65%)
Feb 03, 2004	1537	1559	1541	1558	11,389,829	+15.00(+0.97%)
Feb 02, 2004	1529	1550	1536	1543	12,981,914	+5.80(+0.38%)
Jan 30, 2004	1901	1538	1512	1537	13,548,869	+14.12(+0.93%)
Jan 29, 2004	1515	1525	1509	1523	24,039,706	+11.97(+0.79%)
Jan 28, 2004	1554	1561	1511	1511	18,390,666	-49.69(-3.18%)
Jan 27, 2004	1566	1578	1560	1561	10,065,733	-2.01(-0.13%)
Jan 26, 2004	1535	1565	1525	1563	9,106,384	+37.54(+2.46%)
Jan 23, 2004	1527	1530	1516	1525	8,747,035	-4.47(-0.29%)
Jan 22, 2004	1516	1538	1528	1530	8,645,479	+1.28(+0.08%)
Jan 21, 2004	1493	1529	1497	1529	8,114,349	+30.99(+2.07%)
Jan 20, 2004	1480	1500	1495	1498	7,825,018	+11.08(+0.75%)
Jan 16, 2004	1481	1488	1476	1487	7,741,550	+5.34(+0.36%)
Jan 15, 2004	1471	1482	1465	1481	6,675,816	+12.02(+0.82%)
Jan 14, 2004	1459	1469	1458	1469	8,023,489	+8.33(+0.57%)
Jan 13, 2004	1458	1465	1454	1461	11,416,668	-2.67(-0.18%)
Jan 12, 2004	1472	1473	1458	1464	10,692,144	-9.39(-0.64%)
Jan 09, 2004	1468	1481	1472	1473	9,147,131	-5.44(-0.37%)
Jan 08, 2004	1468	1480	1463	1478	8,338,680	+15.65(+1.07%)
Jan 07, 2004	1451	1463	1453	1463	12,002,412	+10.08(+0.69%)
Jan 06, 2004	1453	1453	1453	1453	0	-1.38(-0.09%)
Jan 02, 2004	1454	1454	1454	1454	0	-8.43(-0.58%)
Dec 31, 2003	1457	1472	1460	1462	3,088,785	-3.78(-0.26%)
Dec 30, 2003	1458	1468	1462	1466	4,284,096	+3.39(+0.23%)
Dec 29, 2003	1437	1464	1435	1463	5,411,661	+21.51(+1.49%)
Dec 26, 2003	1434	1443	1436	1441	1,731,023	+3.07(+0.21%)
Dec 24, 2003	1430	1441	1432	1438	2,363,545	+1.22(+0.08%)
Dec 23, 2003	1430	1438	1431	1437	4,791,527	-0.74(-0.05%)
Dec 22, 2003	1438	1447	1432	1438	6,186,422	-6.46(-0.45%)
Dec 19, 2003	1440	1451	1438	1444	6,497,824	-4.07(-0.28%)
Dec 18, 2003	1418	1449	1427	1448	5,354,898	+17.35(+1.21%)
Dec 17, 2003	1421	1431	1422	1431	5,094,448	+8.31(+0.58%)
Dec 16, 2003	1412	1423	1412	1423	5,018,684	+6.98(+0.49%)
Dec 15, 2003	1429	1434	1416	1416	5,651,131	-2.54(-0.18%)
Dec 12, 2003	1406	1419	1404	1418	5,469,227	+13.32(+0.95%)
Dec 11, 2003	1392	1405	1391	1405	4,181,943	+14.15(+1.02%)
Dec 10, 2003	1396	1406	1385	1391	5,489,127	-14.88(-1.06%)
Dec 09, 2003	1422	1427	1406	1406	6,380,489	-15.79(-1.11%)
Dec 08, 2003	1408	1422	1412	1421	6,340,093	+8.41(+0.60%)
Dec 05, 2003	1410	1431	1411	1413	4,823,184	-17.99(-1.26%)
Dec 04, 2003	1438	1441	1425	1431	8,227,296	-8.39(-0.58%)
Dec 03, 2003	1443	1451	1439	1439	8,047,492	-7.87(-0.54%)
Dec 02, 2003	1426	1451	1434	1447	8,347,420	+5.14(+0.36%)

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.