Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	45.50	45.75	45.28	45.50	50,900	+1.01(+2.27%)
Feb 26, 2004	44.30	44.49	44.01	44.49	153,200	+1.10(+2.54%)
Feb 25, 2004	43.25	43.45	42.70	43.39	76,500	-1.06(-2.38%)
Feb 24, 2004	45.10	45.10	43.83	44.45	154,000	-1.85(-4.00%)
Feb 23, 2004	46.75	46.76	45.77	46.30	98,900	-0.55(-1.17%)
Feb 20, 2004	47.31	47.85	46.55	46.85	127,900	+0.60(+1.30%)
Feb 19, 2004	47.60	47.62	45.52	46.25	154,700	-1.95(-4.05%)
Feb 18, 2004	49.50	49.55	47.96	48.20	73,900	-2.10(-4.17%)
Feb 17, 2004	48.90	50.30	48.80	50.30	155,500	+3.14(+6.66%)
Feb 13, 2004	47.50	47.60	47.10	47.16	16,600	+0.01(+0.02%)
Feb 12, 2004	47.39	47.40	46.95	47.15	35,200	-0.70(-1.46%)
Feb 11, 2004	47.90	48.20	47.47	47.85	62,300	-0.59(-1.22%)
Feb 10, 2004	48.70	48.70	48.00	48.44	63,200	-0.12(-0.25%)
Feb 09, 2004	49.25	50.34	48.51	48.56	217,500	+2.96(+6.49%)
Feb 06, 2004	44.69	45.70	44.45	45.60	94,900	+3.45(+8.19%)
Feb 05, 2004	41.25	42.19	41.25	42.15	46,100	+0.14(+0.33%)
Feb 04, 2004	42.25	42.26	41.60	42.01	86,400	-1.84(-4.20%)
Feb 03, 2004	43.25	44.65	43.15	43.85	87,800	+2.37(+5.71%)
Feb 02, 2004	41.12	41.90	41.12	41.48	50,600	+0.36(+0.88%)
Jan 30, 2004	41.00	41.40	40.30	41.12	44,300	-0.91(-2.17%)
Jan 29, 2004	42.51	42.63	41.05	42.03	86,400	-0.48(-1.13%)
Jan 28, 2004	43.50	43.60	42.30	42.51	109,700	+0.28(+0.66%)
Jan 27, 2004	42.25	43.50	42.21	42.23	105,300	+1.48(+3.63%)
Jan 26, 2004	41.10	41.10	40.15	40.75	83,400	-1.26(-3.00%)
Jan 23, 2004	42.00	42.35	41.35	42.01	95,600	+0.23(+0.55%)
Jan 22, 2004	42.01	42.36	41.35	41.78	83,600	-0.10(-0.24%)
Jan 21, 2004	42.74	42.74	41.76	41.88	126,400	-0.87(-2.04%)
Jan 20, 2004	42.75	43.00	41.50	42.75	510,300	+4.96(+13.13%)
Jan 16, 2004	38.60	38.60	37.41	37.79	173,900	-1.88(-4.74%)
Jan 15, 2004	40.20	40.30	39.40	39.67	73,900	-1.11(-2.72%)
Jan 14, 2004	41.00	41.40	40.10	40.78	93,000	-0.22(-0.54%)
Jan 13, 2004	40.75	41.35	40.50	41.00	203,500	+1.50(+3.80%)
Jan 12, 2004	40.50	40.51	38.50	39.50	405,300	-3.56(-8.27%)
Jan 09, 2004	43.54	43.79	41.52	43.06	208,200	-0.68(-1.55%)
Jan 08, 2004	43.47	44.80	42.80	43.74	161,500	+1.88(+4.49%)
Jan 07, 2004	41.40	42.25	40.70	41.86	249,700	-1.64(-3.77%)
Jan 06, 2004	44.50	44.84	41.50	43.50	448,900	-4.25(-8.90%)
Jan 05, 2004	48.58	48.65	45.70	47.75	440,300	-1.61(-3.26%)
Jan 02, 2004	48.10	50.70	48.10	49.36	466,200	+3.10(+6.70%)
Dec 31, 2003	44.90	47.35	44.71	46.26	227,800	+3.10(+7.18%)
Dec 30, 2003	40.71	44.40	41.71	43.16	311,300	+2.45(+6.02%)
Dec 29, 2003	39.57	41.20	39.40	40.71	146,200	+1.21(+3.06%)
Dec 26, 2003	39.50	39.95	39.50	39.50	34,000	+0.01(+0.03%)
Dec 24, 2003	38.70	39.90	38.61	39.49	30,200	+0.91(+2.36%)
Dec 23, 2003	39.29	39.29	38.00	38.58	73,600	-0.54(-1.38%)
Dec 22, 2003	38.44	40.00	38.44	39.12	119,700	+1.26(+3.33%)
Dec 19, 2003	37.25	38.50	37.25	37.86	74,500	+2.41(+6.80%)
Dec 18, 2003	34.65	35.45	34.65	35.45	52,900	+1.41(+4.14%)
Dec 17, 2003	33.50	34.09	33.38	34.04	39,500	-0.36(-1.05%)
Dec 16, 2003	34.25	34.80	33.90	34.40	100,600	-1.39(-3.88%)
Dec 15, 2003	36.21	36.55	35.64	35.79	120,100	-2.12(-5.59%)
Dec 12, 2003	37.28	38.30	37.28	37.91	88,200	+0.83(+2.24%)
Dec 11, 2003	36.50	37.10	36.50	37.08	36,900	+0.23(+0.62%)
Dec 10, 2003	37.45	37.48	36.55	36.85	101,300	-0.05(-0.14%)
Dec 09, 2003	37.00	37.25	36.56	36.90	70,600	+0.80(+2.22%)
Dec 08, 2003	35.70	36.14	35.25	36.10	89,000	+0.77(+2.18%)
Dec 05, 2003	35.40	35.41	35.20	35.33	12,900	+0.23(+0.66%)
Dec 04, 2003	35.07	35.07	34.70	35.10	41,300	+0.04(+0.11%)
Dec 03, 2003	34.99	35.90	34.99	35.06	125,100	+1.08(+3.18%)
Dec 02, 2003	33.30	33.96	33.30	33.98	96,900	-0.28(-0.82%)

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.