Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	77.15	78.33	77.14	77.99	769,500	+1.09(+1.42%)
Feb 26, 2004	76.15	77.24	75.96	76.90	4,458,600	+0.79(+1.04%)
Feb 25, 2004	75.75	77.19	75.41	76.11	527,800	+0.36(+0.48%)
Feb 24, 2004	75.00	76.00	74.48	75.75	601,500	+0.75(+1.00%)
Feb 23, 2004	75.30	75.99	73.85	75.00	465,000	-0.50(-0.66%)
Feb 20, 2004	76.40	76.40	75.12	75.50	923,500	+0.30(+0.40%)
Feb 19, 2004	75.80	76.47	75.20	75.20	565,700	-0.35(-0.46%)
Feb 18, 2004	75.74	76.33	75.12	75.55	427,300	+0.06(+0.08%)
Feb 17, 2004	73.51	75.63	73.40	75.49	458,500	+1.99(+2.71%)
Feb 13, 2004	73.00	74.45	71.86	73.50	430,900	+0.41(+0.56%)
Feb 12, 2004	73.73	73.74	72.95	73.09	491,900	-0.65(-0.88%)
Feb 11, 2004	73.00	73.75	72.50	73.74	284,500	+0.74(+1.01%)
Feb 10, 2004	74.81	74.81	70.40	73.00	654,400	-1.56(-2.09%)
Feb 09, 2004	72.28	75.05	72.28	74.56	633,300	+2.21(+3.05%)
Feb 06, 2004	71.57	72.35	71.01	72.35	361,700	+0.78(+1.09%)
Feb 05, 2004	70.20	71.83	70.20	71.57	582,300	+1.57(+2.24%)
Feb 04, 2004	70.44	70.55	68.81	70.00	565,800	-0.20(-0.28%)
Feb 03, 2004	68.06	71.29	66.11	70.20	1,512,000	+1.89(+2.77%)
Feb 02, 2004	73.60	73.90	67.12	68.31	1,944,300	-5.92(-7.98%)
Jan 30, 2004	74.15	75.47	73.50	74.23	712,300	-0.03(-0.04%)
Jan 29, 2004	77.90	77.90	68.62	74.26	2,246,500	-3.64(-4.67%)
Jan 28, 2004	78.50	79.60	77.25	77.90	850,300	+1.30(+1.70%)
Jan 27, 2004	77.20	78.21	76.51	76.60	433,300	-0.55(-0.71%)
Jan 26, 2004	77.80	78.30	76.50	77.15	387,100	-0.25(-0.32%)
Jan 23, 2004	78.70	80.00	76.60	77.40	406,300	-1.21(-1.54%)
Jan 22, 2004	79.08	79.72	77.98	78.61	314,200	-0.47(-0.59%)
Jan 21, 2004	78.45	79.25	77.90	79.08	232,900	+0.63(+0.80%)
Jan 20, 2004	79.53	79.53	77.50	78.45	195,400	-0.08(-0.10%)
Jan 16, 2004	79.00	79.58	78.45	78.53	287,000	+0.13(+0.17%)
Jan 15, 2004	78.05	78.88	78.00	78.40	304,100	+0.85(+1.10%)
Jan 14, 2004	76.91	77.90	76.81	77.55	356,500	+0.64(+0.83%)
Jan 13, 2004	76.30	76.98	74.55	76.91	499,500	+0.91(+1.20%)
Jan 12, 2004	73.47	76.30	73.31	76.00	546,700	+2.78(+3.80%)
Jan 09, 2004	72.90	74.05	72.50	73.22	247,200	+0.08(+0.11%)
Jan 08, 2004	72.20	73.78	72.20	73.14	304,500	-0.36(-0.49%)
Jan 07, 2004	72.90	73.23	72.42	73.50	336,500	+0.74(+1.02%)
Jan 06, 2004	73.60	73.75	72.57	72.76	494,600	-0.59(-0.80%)
Jan 05, 2004	72.90	73.49	72.70	73.35	569,500	+0.35(+0.48%)
Jan 02, 2004	74.30	74.58	72.80	73.00	225,000	-0.98(-1.32%)
Dec 31, 2003	74.32	75.35	73.54	73.98	284,800	-0.24(-0.32%)
Dec 30, 2003	74.00	74.50	72.81	74.22	344,400	-0.03(-0.04%)
Dec 29, 2003	70.80	74.12	71.26	74.25	443,600	+3.45(+4.87%)
Dec 26, 2003	70.77	71.64	70.66	70.80	97,700	+0.23(+0.33%)
Dec 24, 2003	71.40	71.40	70.50	70.57	153,900	-0.83(-1.16%)
Dec 23, 2003	72.49	72.62	71.13	71.40	371,700	-0.85(-1.18%)
Dec 22, 2003	72.10	73.50	70.90	72.25	358,400	-0.40(-0.55%)
Dec 19, 2003	71.50	72.65	71.21	72.65	365,100	+1.20(+1.68%)
Dec 18, 2003	70.47	71.80	70.46	71.45	359,500	+0.98(+1.39%)
Dec 17, 2003	70.15	70.64	69.55	70.47	385,700	+0.97(+1.40%)
Dec 16, 2003	71.74	71.82	69.46	69.50	419,400	-2.22(-3.10%)
Dec 15, 2003	73.91	73.91	71.08	71.72	589,200	-0.26(-0.36%)
Dec 12, 2003	68.70	72.10	68.70	71.98	472,400	+3.48(+5.08%)
Dec 11, 2003	68.75	69.00	66.84	68.50	906,700	-0.25(-0.36%)
Dec 10, 2003	69.50	69.55	68.58	68.75	401,700	-0.88(-1.26%)
Dec 09, 2003	69.43	70.74	69.41	69.63	338,000	+0.13(+0.19%)
Dec 08, 2003	69.27	69.98	68.56	69.50	339,900	+0.23(+0.33%)
Dec 05, 2003	69.75	70.05	68.28	69.27	486,400	-0.48(-0.69%)
Dec 04, 2003	71.91	72.15	68.34	69.75	547,300	-2.16(-3.00%)
Dec 03, 2003	71.50	72.36	71.50	71.91	446,400	+0.78(+1.10%)
Dec 02, 2003	70.22	71.84	70.17	71.12	396,100	+0.91(+1.30%)

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.