Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	51.11	51.50	50.93	51.08	216,600	+0.18(+0.35%)
Feb 26, 2004	51.12	51.17	50.47	50.90	241,500	-0.29(-0.57%)
Feb 25, 2004	51.14	51.61	51.07	51.19	261,700	-0.05(-0.10%)
Feb 24, 2004	50.78	52.23	50.73	51.24	319,800	+0.37(+0.73%)
Feb 23, 2004	51.06	51.35	50.67	50.87	223,900	-0.14(-0.27%)
Feb 20, 2004	51.10	51.67	50.81	51.01	216,100	-0.03(-0.06%)
Feb 19, 2004	50.60	51.81	50.55	51.04	288,800	+0.70(+1.39%)
Feb 18, 2004	50.15	50.45	49.95	50.34	189,200	+0.16(+0.32%)
Feb 12, 2004	50.06	50.18	49.85	50.18	279,700	+0.12(+0.24%)
Feb 11, 2004	49.50	50.06	49.35	50.06	261,800	+0.47(+0.95%)
Feb 10, 2004	49.00	49.63	49.00	49.59	208,700	+0.39(+0.79%)
Feb 09, 2004	49.09	49.58	49.04	49.20	240,500	-0.19(-0.38%)
Feb 06, 2004	48.58	49.64	48.45	49.39	250,200	+0.82(+1.69%)
Feb 05, 2004	48.01	49.12	48.01	48.57	258,200	+0.56(+1.17%)
Feb 04, 2004	48.19	48.34	47.81	48.01	264,100	-0.17(-0.35%)
Feb 03, 2004	48.30	48.47	48.00	48.18	236,900	-0.13(-0.27%)
Feb 02, 2004	48.50	48.80	48.17	48.31	271,900	-0.16(-0.33%)
Jan 30, 2004	47.72	48.48	47.15	48.47	376,600	+1.13(+2.39%)
Jan 29, 2004	47.40	47.97	46.96	47.34	294,100	+0.04(+0.08%)
Jan 28, 2004	47.75	48.39	47.24	47.30	316,300	-0.45(-0.94%)
Jan 27, 2004	47.05	47.81	46.92	47.75	297,000	+0.65(+1.38%)
Jan 26, 2004	46.70	47.26	46.48	47.10	352,200	+0.14(+0.30%)
Jan 23, 2004	48.00	48.11	46.94	46.96	251,200	-1.08(-2.25%)
Jan 22, 2004	48.39	48.47	47.44	48.04	277,900	-0.60(-1.23%)
Jan 21, 2004	48.53	48.69	47.91	48.64	196,400	+0.12(+0.25%)
Jan 20, 2004	49.30	49.48	48.42	48.52	213,600	-0.67(-1.36%)
Jan 16, 2004	49.39	49.65	48.63	49.19	196,800	+0.05(+0.10%)
Jan 15, 2004	48.95	49.30	48.42	49.14	146,300	-0.01(-0.02%)
Jan 14, 2004	48.62	49.15	48.56	49.15	131,900	+0.48(+0.99%)
Jan 13, 2004	49.10	49.24	48.25	48.67	199,700	-0.49(-1.00%)
Jan 12, 2004	49.25	49.33	48.95	49.16	105,500	-0.10(-0.20%)
Jan 09, 2004	49.76	49.76	49.08	49.26	123,900	-0.59(-1.18%)
Jan 08, 2004	49.72	49.85	49.53	49.85	114,800	+0.18(+0.36%)
Jan 07, 2004	49.35	49.78	49.05	49.67	131,300	+0.22(+0.44%)
Jan 06, 2004	50.17	50.18	49.39	49.45	308,300	-0.80(-1.59%)
Jan 05, 2004	49.61	50.31	49.61	50.25	197,800	+0.74(+1.49%)
Jan 02, 2004	50.00	50.21	49.43	49.51	178,500	-0.49(-0.98%)
Dec 31, 2003	49.00	50.05	49.00	50.00	229,900	+0.83(+1.69%)
Dec 30, 2003	49.20	49.20	48.95	49.17	109,800	+0.07(+0.14%)
Dec 29, 2003	48.76	49.15	48.55	49.10	172,700	+0.34(+0.70%)
Dec 26, 2003	48.60	48.80	48.60	48.76	30,800	+0.11(+0.23%)
Dec 24, 2003	48.75	48.79	48.43	48.65	64,300	-0.26(-0.53%)
Dec 23, 2003	48.86	48.92	48.49	48.91	139,600	+0.06(+0.12%)
Dec 22, 2003	48.65	48.94	48.40	48.85	178,000	+0.10(+0.21%)
Dec 19, 2003	49.00	49.00	48.32	48.75	240,500	-0.07(-0.14%)
Dec 18, 2003	48.65	48.90	48.40	48.82	190,000	+0.30(+0.62%)
Dec 17, 2003	48.89	48.90	48.15	48.52	207,000	-0.18(-0.37%)
Dec 16, 2003	48.70	48.70	48.11	48.70	173,500	+0.02(+0.04%)
Dec 15, 2003	49.50	49.50	48.63	48.68	140,300	-0.50(-1.02%)
Dec 12, 2003	48.85	49.18	48.56	49.18	147,900	+0.24(+0.49%)
Dec 11, 2003	48.20	48.94	47.90	48.94	169,800	+0.68(+1.41%)
Dec 10, 2003	48.84	48.84	48.16	48.26	179,400	-0.61(-1.25%)
Dec 09, 2003	48.35	49.19	48.35	48.87	295,700	+0.67(+1.39%)
Dec 08, 2003	47.15	48.32	47.15	48.20	148,100	+0.87(+1.84%)
Dec 05, 2003	47.58	47.68	47.05	47.33	131,100	-0.25(-0.53%)
Dec 04, 2003	46.89	47.62	46.89	47.58	191,600	+0.71(+1.51%)
Dec 03, 2003	46.46	47.17	46.46	46.87	180,000	+0.42(+0.90%)
Dec 02, 2003	46.34	46.55	46.29	46.45	235,200	-0.03(-0.06%)

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.