Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	52.00	52.00	51.61	51.82	87,200	-0.18(-0.35%)
Feb 26, 2004	51.41	52.05	51.41	52.00	80,900	+0.70(+1.36%)
Feb 25, 2004	50.95	51.30	50.90	51.30	43,300	+0.50(+0.98%)
Feb 24, 2004	50.38	50.98	50.31	50.80	84,400	+0.42(+0.83%)
Feb 23, 2004	51.20	51.37	50.38	50.38	129,700	-0.77(-1.51%)
Feb 20, 2004	51.40	51.75	51.03	51.15	63,800	-0.05(-0.10%)
Feb 19, 2004	52.00	52.00	51.05	51.20	68,300	-0.55(-1.06%)
Feb 18, 2004	51.80	52.00	51.33	51.75	80,200	-0.26(-0.50%)
Feb 17, 2004	51.76	52.15	51.60	52.01	96,900	+0.46(+0.89%)
Feb 13, 2004	51.42	51.75	51.25	51.55	58,400	+0.15(+0.29%)
Feb 12, 2004	51.20	51.42	50.95	51.40	79,100	+0.20(+0.39%)
Feb 11, 2004	51.20	51.30	50.95	51.20	61,100	+0.20(+0.39%)
Feb 10, 2004	50.70	51.00	50.70	51.00	90,800	+0.10(+0.20%)
Feb 09, 2004	50.55	51.10	50.20	50.90	102,500	+0.35(+0.69%)
Feb 06, 2004	50.47	51.13	50.20	50.55	75,600	+0.20(+0.40%)
Feb 05, 2004	49.90	50.40	49.78	50.35	85,000	+0.28(+0.56%)
Feb 04, 2004	49.80	50.21	49.70	50.07	110,000	-1.25(-2.44%)
Feb 03, 2004	51.70	51.75	51.00	51.32	115,000	-0.38(-0.74%)
Feb 02, 2004	52.00	52.01	51.40	51.70	105,400	+0.03(+0.06%)
Jan 30, 2004	51.40	52.00	51.33	51.67	106,900	+0.15(+0.29%)
Jan 29, 2004	52.10	52.10	50.60	51.52	128,800	+0.20(+0.39%)
Jan 28, 2004	51.30	51.80	51.00	51.32	110,800	-0.04(-0.08%)
Jan 27, 2004	51.40	51.60	51.30	51.36	109,800	-0.14(-0.27%)
Jan 26, 2004	51.21	51.55	51.00	51.50	109,900	+0.30(+0.59%)
Jan 23, 2004	51.00	51.31	50.85	51.20	88,500	-0.05(-0.10%)
Jan 22, 2004	51.05	51.50	50.91	51.25	112,700	+0.16(+0.31%)
Jan 21, 2004	50.89	51.19	50.30	51.09	106,600	+0.19(+0.37%)
Jan 20, 2004	50.69	51.10	50.50	50.90	154,600	+0.46(+0.91%)
Jan 16, 2004	50.55	50.79	50.36	50.44	85,200	+0.09(+0.18%)
Jan 15, 2004	50.72	50.77	50.20	50.35	81,500	-0.17(-0.34%)
Jan 14, 2004	50.45	50.65	50.03	50.52	90,600	+0.32(+0.64%)
Jan 13, 2004	50.85	50.90	49.92	50.20	133,100	-0.25(-0.50%)
Jan 12, 2004	50.25	51.00	49.80	50.45	217,200	+0.38(+0.76%)
Jan 09, 2004	50.33	50.33	49.98	50.07	88,800	-0.15(-0.30%)
Jan 08, 2004	50.40	50.40	50.12	50.22	67,800	-0.07(-0.14%)
Jan 07, 2004	50.20	50.29	50.00	50.29	104,200	+0.05(+0.10%)
Jan 06, 2004	49.90	50.40	49.65	50.24	96,500	+0.19(+0.38%)
Jan 05, 2004	50.13	50.35	49.90	50.05	90,500	-0.15(-0.30%)
Jan 02, 2004	51.75	51.75	49.95	50.20	126,700	+0.20(+0.40%)
Dec 31, 2003	50.04	50.15	50.00	50.00	85,700	+0.00(+0.00%)
Dec 30, 2003	49.95	50.11	49.95	50.00	94,000	+0.10(+0.20%)
Dec 29, 2003	49.35	50.25	48.95	49.90	172,200	+0.05(+0.10%)
Dec 26, 2003	49.77	50.16	49.77	49.85	102,100	+0.05(+0.10%)
Dec 24, 2003	49.77	50.00	49.70	49.80	61,300	+0.03(+0.06%)
Dec 23, 2003	49.59	49.90	49.55	49.77	124,300	+0.17(+0.34%)
Dec 22, 2003	50.05	50.13	49.50	49.60	297,500	-0.40(-0.80%)
Dec 19, 2003	49.90	50.35	49.90	50.00	1,401,600	+0.00(+0.00%)
Dec 18, 2003	49.50	50.35	49.50	50.00	219,800	+0.46(+0.93%)
Dec 17, 2003	49.85	49.91	49.51	49.54	121,800	-0.61(-1.22%)
Dec 16, 2003	49.35	50.20	49.00	50.15	178,800	-0.46(-0.91%)
Dec 15, 2003	51.85	51.97	50.71	50.61	88,400	-1.14(-2.20%)
Dec 12, 2003	49.50	51.98	49.50	51.75	175,000	+0.84(+1.65%)
Dec 11, 2003	53.00	53.00	50.40	50.91	194,500	-2.74(-5.11%)
Dec 10, 2003	54.74	54.74	53.55	53.65	39,100	-1.34(-2.44%)
Dec 09, 2003	54.60	55.10	54.07	54.99	46,900	+0.24(+0.44%)
Dec 08, 2003	55.25	55.35	53.75	54.75	82,700	-0.03(-0.05%)
Dec 05, 2003	53.90	55.00	53.90	54.78	26,700	+0.58(+1.07%)
Dec 04, 2003	54.50	54.50	54.00	54.20	30,200	-0.83(-1.51%)
Dec 03, 2003	54.40	55.79	54.30	55.03	55,500	+0.74(+1.36%)
Dec 02, 2003	53.70	54.40	53.70	54.29	27,700	+0.61(+1.14%)

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.