Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	41.00	41.40	40.70	40.94	573,200	+0.58(+1.44%)
Feb 26, 2004	40.30	40.60	40.06	40.36	463,500	-0.64(-1.56%)
Feb 25, 2004	40.70	41.05	40.66	41.00	439,200	+0.30(+0.74%)
Feb 24, 2004	40.85	40.95	40.50	40.70	932,900	-0.87(-2.09%)
Feb 23, 2004	42.05	42.23	41.33	41.57	587,700	-0.57(-1.35%)
Feb 20, 2004	42.33	42.40	41.77	42.14	1,231,400	-0.01(-0.02%)
Feb 19, 2004	42.78	42.81	42.10	42.15	683,700	+0.76(+1.84%)
Feb 18, 2004	41.60	41.63	41.26	41.39	524,300	-0.97(-2.29%)
Feb 17, 2004	42.00	42.57	42.00	42.36	504,900	+1.20(+2.92%)
Feb 13, 2004	41.15	41.45	41.14	41.16	626,700	-0.15(-0.36%)
Feb 12, 2004	41.40	41.46	41.20	41.31	319,600	-0.19(-0.46%)
Feb 11, 2004	40.90	41.51	40.90	41.50	361,800	+0.50(+1.22%)
Feb 10, 2004	40.47	41.08	40.47	41.00	354,700	+0.53(+1.31%)
Feb 09, 2004	40.65	40.89	40.46	40.47	488,700	-0.03(-0.07%)
Feb 06, 2004	40.00	40.69	39.93	40.50	402,200	+0.21(+0.52%)
Feb 05, 2004	40.25	40.47	40.10	40.29	634,000	+0.65(+1.64%)
Feb 04, 2004	39.57	39.99	39.52	39.64	1,099,700	-0.40(-1.00%)
Feb 03, 2004	40.10	40.33	39.85	40.04	565,600	-0.46(-1.14%)
Feb 02, 2004	40.28	40.88	39.90	40.50	772,000	-0.15(-0.37%)
Jan 30, 2004	40.25	40.85	40.23	40.65	697,200	+0.97(+2.44%)
Jan 29, 2004	40.25	40.61	39.30	39.68	1,345,800	-0.27(-0.68%)
Jan 28, 2004	40.30	40.80	39.93	39.95	744,700	-0.35(-0.87%)
Jan 27, 2004	40.90	40.90	40.18	40.30	892,100	-1.05(-2.54%)
Jan 26, 2004	41.00	41.40	40.60	41.35	1,157,700	+0.06(+0.15%)
Jan 23, 2004	41.85	42.00	41.25	41.29	1,139,400	-0.17(-0.41%)
Jan 22, 2004	41.10	41.50	41.10	41.46	1,168,200	+0.52(+1.27%)
Jan 21, 2004	40.85	41.12	40.51	40.94	898,400	-0.19(-0.46%)
Jan 20, 2004	41.00	41.20	40.60	41.13	1,868,600	+1.58(+3.99%)
Jan 16, 2004	39.35	39.75	39.35	39.55	843,200	+0.35(+0.89%)
Jan 15, 2004	39.13	39.37	38.62	39.20	1,086,900	+0.26(+0.67%)
Jan 14, 2004	38.12	38.98	38.12	38.94	1,524,700	+1.98(+5.36%)
Jan 13, 2004	37.30	37.46	36.96	36.96	1,279,800	-0.02(-0.05%)
Jan 12, 2004	36.76	37.00	36.53	36.98	620,500	+0.12(+0.33%)
Jan 09, 2004	36.36	37.18	36.36	36.86	1,205,300	+0.59(+1.63%)
Jan 08, 2004	36.29	36.38	36.07	36.27	628,000	+0.37(+1.03%)
Jan 07, 2004	35.80	35.99	35.67	35.90	1,146,600	+0.36(+1.01%)
Jan 06, 2004	35.85	35.85	35.20	35.54	786,500	-0.30(-0.84%)
Jan 05, 2004	35.41	35.90	35.36	35.84	863,100	+0.86(+2.46%)
Jan 02, 2004	34.89	35.30	34.81	34.98	508,200	+0.31(+0.89%)
Dec 31, 2003	34.50	34.75	34.47	34.67	309,800	-0.04(-0.12%)
Dec 30, 2003	34.45	34.72	34.40	34.71	650,300	+0.31(+0.90%)
Dec 29, 2003	34.20	34.46	34.16	34.40	478,000	+0.10(+0.29%)
Dec 26, 2003	34.26	34.44	34.20	34.30	114,400	-0.01(-0.03%)
Dec 24, 2003	34.40	34.49	34.27	34.31	283,400	-0.04(-0.12%)
Dec 23, 2003	34.30	34.36	34.26	34.35	276,200	+0.11(+0.32%)
Dec 22, 2003	34.19	34.25	33.99	34.24	492,500	+0.19(+0.56%)
Dec 19, 2003	34.06	34.29	33.80	34.05	646,600	+0.30(+0.89%)
Dec 18, 2003	33.40	33.77	33.40	33.75	711,000	+0.40(+1.20%)
Dec 17, 2003	33.17	33.49	33.09	33.35	1,041,400	-0.15(-0.45%)
Dec 16, 2003	33.28	33.51	33.05	33.50	424,800	-0.02(-0.06%)
Dec 15, 2003	34.00	34.00	33.40	33.52	687,300	+0.25(+0.75%)
Dec 12, 2003	33.40	33.54	32.93	33.27	480,400	+0.08(+0.24%)
Dec 11, 2003	32.65	33.28	32.60	33.19	636,900	+0.60(+1.84%)
Dec 10, 2003	32.73	32.76	32.44	32.59	1,638,800	-0.49(-1.48%)
Dec 09, 2003	33.60	33.60	33.04	33.08	708,000	-0.73(-2.16%)
Dec 08, 2003	33.44	33.82	33.25	33.81	702,800	+0.22(+0.65%)
Dec 05, 2003	34.03	34.03	33.68	33.59	1,189,400	-0.43(-1.26%)
Dec 04, 2003	34.50	34.50	33.84	34.02	983,000	-0.35(-1.02%)
Dec 03, 2003	34.35	34.89	34.18	34.37	889,000	+0.21(+0.61%)
Dec 02, 2003	34.14	34.29	34.00	34.16	822,700	+0.14(+0.41%)

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.