Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	84.83	85.24	84.42	84.71	53,331,120	+0.06(+0.07%)
Feb 26, 2004	84.40	84.90	84.20	84.65	40,309,636	+0.05(+0.06%)
Feb 25, 2004	84.29	84.74	84.19	84.60	42,413,120	+0.35(+0.42%)
Feb 24, 2004	84.15	84.68	83.24	84.24	59,693,312	-0.15(-0.17%)
Feb 23, 2004	84.85	84.88	84.08	84.39	49,380,516	-0.21(-0.25%)
Feb 20, 2004	85.04	85.11	84.19	84.60	63,452,864	-0.26(-0.30%)
Feb 19, 2004	85.67	85.71	84.74	84.86	69,501,792	-0.32(-0.37%)
Feb 18, 2004	85.57	85.87	84.95	85.18	38,918,084	-0.38(-0.44%)
Feb 17, 2004	85.32	85.74	85.26	85.55	32,575,988	+0.77(+0.90%)
Feb 13, 2004	85.30	85.57	84.51	84.79	60,753,952	-0.38(-0.45%)
Feb 12, 2004	85.41	85.63	85.12	85.17	37,790,368	-0.31(-0.36%)
Feb 11, 2004	84.54	85.71	84.08	85.48	58,362,460	+0.90(+1.06%)
Feb 10, 2004	84.16	84.79	84.15	84.58	37,929,956	+0.27(+0.32%)
Feb 09, 2004	84.45	84.60	84.17	84.31	33,757,204	+0.02(+0.03%)
Feb 06, 2004	83.53	84.47	83.37	84.29	50,566,216	+0.94(+1.12%)
Feb 05, 2004	83.28	83.62	83.06	83.35	48,880,956	+0.24(+0.29%)
Feb 04, 2004	83.36	83.76	83.06	83.11	53,813,848	-0.68(-0.82%)
Feb 03, 2004	83.76	84.06	83.54	83.79	34,163,072	-0.14(-0.17%)
Feb 02, 2004	83.73	84.46	83.31	83.93	52,756,060	+0.36(+0.43%)
Jan 30, 2004	83.60	83.75	83.28	83.57	42,085,736	+0.00(+0.00%)
Jan 29, 2004	83.63	83.84	82.89	83.57	81,636,048	+0.08(+0.10%)
Jan 28, 2004	84.68	84.90	83.17	83.49	71,822,680	-0.96(-1.14%)
Jan 27, 2004	85.24	85.80	84.43	84.46	48,032,416	-0.88(-1.03%)
Jan 26, 2004	84.28	85.38	84.23	85.33	41,380,864	+1.06(+1.26%)
Jan 23, 2004	84.69	84.96	83.92	84.27	67,851,296	-0.27(-0.32%)
Jan 22, 2004	84.79	84.97	84.38	84.54	40,620,996	-0.22(-0.26%)
Jan 21, 2004	84.05	84.91	83.75	84.76	41,747,896	+0.66(+0.79%)
Jan 20, 2004	84.34	84.43	83.82	84.10	40,574,148	-0.02(-0.03%)
Jan 16, 2004	83.98	84.18	83.68	84.12	43,351,684	+0.33(+0.40%)
Jan 15, 2004	83.64	84.00	82.91	83.79	52,186,704	+0.21(+0.25%)
Jan 14, 2004	83.04	83.70	82.98	83.59	40,928,284	+0.69(+0.84%)
Jan 13, 2004	83.28	83.39	82.31	82.89	73,714,200	-0.49(-0.58%)
Jan 12, 2004	82.89	83.40	82.75	83.38	45,579,144	+0.61(+0.74%)
Jan 09, 2004	83.50	83.59	82.68	82.77	73,434,744	-0.73(-0.87%)
Jan 08, 2004	83.17	83.52	83.05	83.50	49,985,180	+0.33(+0.40%)
Jan 07, 2004	82.77	83.26	82.40	83.17	40,967,660	+0.28(+0.34%)
Jan 06, 2004	82.60	83.02	82.48	82.89	27,845,148	+0.08(+0.10%)
Jan 05, 2004	82.32	82.86	82.18	82.81	37,980,876	+0.89(+1.09%)
Jan 02, 2004	82.29	82.62	81.55	81.91	51,714,436	-0.04(-0.04%)
Dec 31, 2003	81.91	82.13	81.63	81.95	42,780,696	+0.07(+0.09%)
Dec 30, 2003	81.86	81.94	81.63	81.88	26,589,520	+0.01(+0.02%)
Dec 29, 2003	81.08	81.94	81.05	81.86	30,602,858	+1.08(+1.33%)
Dec 26, 2003	80.80	81.07	80.74	80.79	11,281,777	+0.06(+0.07%)
Dec 24, 2003	80.66	80.92	80.59	80.73	10,938,777	-0.08(-0.10%)
Dec 23, 2003	80.63	80.97	80.55	80.81	33,615,304	+0.05(+0.06%)
Dec 22, 2003	80.20	80.76	80.11	80.76	37,525,172	+0.56(+0.70%)
Dec 19, 2003	80.49	80.54	79.96	80.20	56,306,500	-0.60(-0.75%)
Dec 18, 2003	79.90	80.81	79.82	80.80	39,533,064	+0.90(+1.12%)
Dec 17, 2003	79.65	79.90	79.39	79.90	31,333,396	+0.25(+0.31%)
Dec 16, 2003	79.24	79.90	79.18	79.65	44,671,404	+0.41(+0.52%)
Dec 15, 2003	79.64	80.44	79.15	79.24	52,510,828	-0.40(-0.50%)
Dec 12, 2003	79.51	79.68	78.54	79.64	46,360,736	+0.15(+0.19%)
Dec 11, 2003	78.56	79.61	78.56	79.48	61,496,572	+0.88(+1.12%)
Dec 10, 2003	78.63	78.78	78.03	78.60	50,120,288	-0.01(-0.01%)
Dec 09, 2003	79.22	79.48	78.46	78.61	56,885,632	-0.61(-0.77%)
Dec 08, 2003	78.76	79.27	78.56	79.22	44,070,816	+0.46(+0.58%)
Dec 05, 2003	78.89	79.14	78.52	78.76	33,774,040	-0.48(-0.60%)
Dec 04, 2003	78.92	79.31	78.76	79.24	48,993,388	+0.32(+0.41%)
Dec 03, 2003	79.04	79.59	78.85	78.92	52,985,408	-0.13(-0.16%)
Dec 02, 2003	79.24	79.37	78.85	79.04	47,978,104	-0.20(-0.25%)

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.