Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	82.00	83.13	81.39	82.25	48,344	+0.26(+0.31%)
Feb 26, 2004	81.19	82.58	80.04	82.00	97,217	+1.22(+1.51%)
Feb 25, 2004	81.73	82.86	78.95	80.78	154,016	-1.12(-1.37%)
Feb 24, 2004	80.83	82.35	80.38	81.90	158,639	+0.91(+1.12%)
Feb 23, 2004	83.30	83.87	80.48	80.99	128,654	-1.85(-2.24%)
Feb 20, 2004	84.26	84.41	82.75	82.85	78,460	-1.16(-1.38%)
Feb 19, 2004	85.66	86.63	83.83	84.00	53,231	-1.05(-1.24%)
Feb 18, 2004	85.85	86.90	84.72	85.06	42,268	-1.26(-1.46%)
Feb 17, 2004	84.80	87.04	84.80	86.31	50,854	+0.88(+1.03%)
Feb 13, 2004	87.64	87.64	84.76	85.43	42,928	-1.51(-1.74%)
Feb 12, 2004	87.74	88.77	86.50	86.95	158,639	-1.48(-1.68%)
Feb 11, 2004	89.94	89.95	87.91	88.43	233,665	-0.90(-1.01%)
Feb 10, 2004	87.83	89.52	87.42	89.33	97,878	+1.51(+1.72%)
Feb 09, 2004	89.13	89.67	87.82	87.82	111,747	-0.95(-1.07%)
Feb 06, 2004	86.31	89.11	86.31	88.77	37,381	+2.79(+3.24%)
Feb 05, 2004	87.27	87.33	85.93	85.98	70,799	-0.03(-0.04%)
Feb 04, 2004	86.10	87.95	84.00	86.01	106,331	-0.47(-0.54%)
Feb 03, 2004	86.40	87.37	85.58	86.48	115,710	+0.14(+0.16%)
Feb 02, 2004	86.21	87.59	84.60	86.34	106,992	+1.02(+1.20%)
Jan 30, 2004	84.99	85.90	84.72	85.32	135,391	-0.43(-0.50%)
Jan 29, 2004	86.42	87.02	85.02	85.75	76,875	-0.41(-0.47%)
Jan 28, 2004	87.43	87.73	85.96	86.16	140,014	-1.82(-2.07%)
Jan 27, 2004	88.20	88.20	86.82	87.98	49,929	-0.08(-0.09%)
Jan 26, 2004	87.43	88.20	85.92	88.06	78,989	+0.24(+0.28%)
Jan 23, 2004	84.26	88.25	83.73	87.82	113,860	+3.97(+4.74%)
Jan 22, 2004	86.00	86.00	83.79	83.84	45,174	-1.24(-1.46%)
Jan 21, 2004	86.73	87.05	84.25	85.09	120,069	-1.47(-1.70%)
Jan 20, 2004	85.26	86.59	84.46	86.56	64,063	+1.16(+1.36%)
Jan 16, 2004	85.12	86.27	84.98	85.40	17,303	-0.05(-0.06%)
Jan 15, 2004	87.05	87.05	84.96	85.45	70,201	-1.17(-1.35%)
Jan 14, 2004	84.94	86.94	84.60	86.62	123,560	+1.51(+1.78%)
Jan 13, 2004	83.82	85.10	83.78	85.10	57,185	+1.28(+1.53%)
Jan 12, 2004	82.57	84.83	82.57	83.82	82,641	+0.76(+0.92%)
Jan 09, 2004	82.86	84.16	82.72	83.06	54,518	-0.62(-0.74%)
Jan 08, 2004	84.60	85.31	82.91	83.68	76,994	-0.30(-0.36%)
Jan 07, 2004	83.25	84.41	82.25	83.98	79,904	+0.87(+1.05%)
Jan 06, 2004	82.33	83.84	81.16	83.11	82,819	+1.17(+1.43%)
Jan 05, 2004	80.51	82.78	80.51	81.94	89,292	+0.88(+1.08%)
Jan 02, 2004	82.03	82.04	80.73	81.06	96,557	-1.33(-1.62%)
Dec 31, 2003	80.09	82.47	78.98	82.39	191,133	+2.79(+3.50%)
Dec 30, 2003	79.09	80.16	79.08	79.61	61,982	-0.26(-0.32%)
Dec 29, 2003	78.98	79.93	78.49	79.86	80,998	+0.90(+1.14%)
Dec 26, 2003	78.51	78.96	78.09	78.96	11,519	+0.65(+0.83%)
Dec 24, 2003	78.71	79.19	77.30	78.31	63,587	+0.44(+0.56%)
Dec 23, 2003	78.08	78.74	76.96	77.87	44,872	+0.30(+0.38%)
Dec 22, 2003	78.02	79.39	77.22	77.58	37,032	-1.16(-1.47%)
Dec 19, 2003	78.86	79.33	77.21	78.73	82,834	+0.77(+0.99%)
Dec 18, 2003	77.40	79.17	76.91	77.96	158,649	+1.61(+2.10%)
Dec 17, 2003	73.81	77.33	73.44	76.36	200,767	+1.81(+2.43%)
Dec 16, 2003	74.61	75.44	73.40	74.55	87,771	-0.27(-0.36%)
Dec 15, 2003	77.94	78.73	74.78	74.82	166,563	-3.13(-4.02%)
Dec 12, 2003	78.17	78.73	77.16	77.95	73,744	-0.17(-0.21%)
Dec 11, 2003	78.48	79.15	77.81	78.12	98,880	-0.36(-0.45%)
Dec 10, 2003	79.71	79.71	77.24	78.48	139,152	-0.89(-1.13%)
Dec 09, 2003	77.68	79.83	77.68	79.37	283,097	+1.79(+2.30%)
Dec 08, 2003	77.02	78.17	75.65	77.58	142,423	+1.04(+1.35%)
Dec 05, 2003	77.37	79.12	73.44	76.55	709,291	-0.83(-1.07%)
Dec 04, 2003	79.97	80.51	75.33	77.37	821,816	-2.20(-2.76%)
Dec 03, 2003	83.87	84.12	78.69	79.57	307,074	-3.66(-4.39%)
Dec 02, 2003	84.37	84.40	82.94	83.22	71,926	-0.82(-0.97%)

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.