Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	48.93	50.12	48.93	49.83	1,354,300	+0.63(+1.28%)
Feb 26, 2004	48.90	50.25	47.65	49.20	2,700,700	+0.40(+0.82%)
Feb 25, 2004	51.20	51.29	47.17	48.80	6,170,400	-2.66(-5.17%)
Feb 24, 2004	50.99	52.24	50.75	51.46	1,221,900	+0.46(+0.90%)
Feb 23, 2004	52.39	52.65	50.86	51.00	1,231,400	-1.38(-2.63%)
Feb 20, 2004	52.16	52.76	51.50	52.38	851,500	+0.27(+0.52%)
Feb 19, 2004	52.80	53.35	52.11	52.11	879,200	-0.39(-0.74%)
Feb 18, 2004	51.77	52.70	51.69	52.50	732,300	+0.47(+0.90%)
Feb 17, 2004	52.99	53.39	51.76	52.03	835,100	-0.38(-0.73%)
Feb 13, 2004	53.71	54.73	52.41	52.41	925,300	-1.38(-2.57%)
Feb 12, 2004	53.70	54.68	53.51	53.79	909,400	-0.46(-0.85%)
Feb 11, 2004	54.47	54.47	53.66	54.25	1,512,900	-0.23(-0.42%)
Feb 10, 2004	53.30	55.29	53.00	54.48	2,002,700	+1.23(+2.31%)
Feb 09, 2004	52.01	53.60	51.91	53.25	1,137,400	+0.10(+0.19%)
Feb 06, 2004	52.24	53.28	51.59	53.15	1,568,300	+1.20(+2.31%)
Feb 05, 2004	51.78	53.30	51.75	51.95	1,652,200	-0.05(-0.10%)
Feb 04, 2004	48.89	53.50	48.33	52.00	4,702,400	+3.41(+7.02%)
Feb 03, 2004	50.61	50.63	48.50	48.59	2,846,500	-2.06(-4.07%)
Feb 02, 2004	50.61	51.61	49.70	50.65	1,504,700	+0.29(+0.58%)
Jan 30, 2004	50.05	50.92	47.99	50.36	2,305,700	+0.86(+1.74%)
Jan 29, 2004	47.78	51.00	45.70	49.50	4,954,000	+2.40(+5.10%)
Jan 28, 2004	49.74	49.75	46.63	47.10	3,875,800	-3.38(-6.70%)
Jan 27, 2004	51.25	51.73	50.18	50.48	1,594,200	-0.64(-1.25%)
Jan 26, 2004	50.50	51.40	50.40	51.12	710,000	+0.22(+0.43%)
Jan 23, 2004	49.65	51.31	49.65	50.90	1,176,500	+1.25(+2.52%)
Jan 22, 2004	50.71	50.86	49.58	49.65	1,136,700	-0.81(-1.61%)
Jan 21, 2004	50.50	51.54	50.01	50.46	1,441,200	-0.47(-0.92%)
Jan 20, 2004	48.72	51.00	48.50	50.93	1,682,200	+2.48(+5.12%)
Jan 16, 2004	48.33	49.30	48.25	48.45	1,124,000	-0.14(-0.29%)
Jan 15, 2004	48.50	49.27	47.78	48.59	1,264,898	-0.21(-0.43%)
Jan 14, 2004	49.12	49.74	48.21	48.80	1,545,171	-0.21(-0.43%)
Jan 13, 2004	49.97	50.28	48.63	49.01	2,598,727	-0.66(-1.33%)
Jan 12, 2004	47.80	49.83	47.42	49.67	1,979,743	+2.52(+5.34%)
Jan 09, 2004	45.21	47.75	45.21	47.15	1,720,743	+0.82(+1.77%)
Jan 08, 2004	47.19	48.00	44.79	46.33	3,470,420	-0.23(-0.49%)
Jan 07, 2004	44.94	47.00	44.36	46.56	3,022,041	+1.61(+3.58%)
Jan 06, 2004	42.54	45.46	42.41	44.95	4,667,200	+2.33(+5.47%)
Jan 05, 2004	41.80	43.10	41.46	42.62	2,487,700	+0.90(+2.16%)
Jan 02, 2004	39.79	42.07	39.75	41.72	3,818,800	+1.47(+3.65%)
Dec 31, 2003	40.09	40.83	39.99	40.25	1,336,900	+0.34(+0.85%)
Dec 30, 2003	40.02	40.14	39.32	39.91	1,770,375	-0.49(-1.21%)
Dec 29, 2003	38.30	40.66	38.26	40.40	2,118,930	+1.90(+4.94%)
Dec 26, 2003	38.65	38.98	38.48	38.50	1,031,483	+0.00(+0.00%)
Dec 24, 2003	37.89	38.60	37.75	38.50	830,108	+0.51(+1.34%)
Dec 23, 2003	36.89	38.19	36.30	37.99	2,235,338	+1.09(+2.95%)
Dec 22, 2003	37.04	37.19	36.22	36.90	1,489,753	+0.12(+0.33%)
Dec 19, 2003	37.01	38.17	36.40	36.78	4,811,348	-0.80(-2.13%)
Dec 18, 2003	37.79	38.98	37.29	37.58	2,020,907	-0.27(-0.71%)
Dec 17, 2003	37.49	38.12	36.30	37.85	2,080,871	+0.40(+1.07%)
Dec 16, 2003	37.55	38.50	37.20	37.45	2,703,889	-0.17(-0.45%)
Dec 15, 2003	40.90	41.17	36.98	37.62	7,382,717	-2.65(-6.58%)
Dec 12, 2003	40.80	41.80	39.80	40.27	3,503,903	-0.08(-0.20%)
Dec 11, 2003	38.25	40.60	38.14	40.35	3,561,500	+1.92(+5.00%)
Dec 10, 2003	38.22	38.75	36.51	38.43	3,500,036	+0.57(+1.51%)
Dec 09, 2003	39.34	39.87	37.62	37.86	3,561,869	-1.31(-3.34%)
Dec 08, 2003	38.04	39.83	38.03	39.17	5,849,848	+0.72(+1.87%)
Dec 05, 2003	36.54	38.79	33.00	38.45	20,441,294	+1.91(+5.23%)
Dec 04, 2003	43.79	44.09	31.50	36.54	50,737,684	-2.94(-7.45%)
Dec 03, 2003	54.60	55.64	39.20	39.48	18,254,868	-14.36(-26.67%)

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.