Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.00	39.08	38.15	38.50	221,300	+0.24(+0.63%)
Feb 26, 2004	37.60	38.35	37.50	38.26	104,300	+1.11(+2.99%)
Feb 25, 2004	36.73	37.17	36.63	37.15	145,500	+0.27(+0.73%)
Feb 24, 2004	36.81	37.23	36.66	36.88	184,800	+0.07(+0.19%)
Feb 23, 2004	37.45	37.46	36.50	36.81	283,300	-0.39(-1.05%)
Feb 20, 2004	37.50	37.57	36.92	37.20	168,000	+0.28(+0.76%)
Feb 19, 2004	37.25	37.48	36.85	36.92	195,700	-0.92(-2.43%)
Feb 18, 2004	38.19	38.24	37.74	37.84	140,100	-0.60(-1.56%)
Feb 17, 2004	38.55	38.72	38.30	38.44	147,100	-0.87(-2.21%)
Feb 13, 2004	39.50	39.75	39.10	39.31	56,800	+0.55(+1.42%)
Feb 12, 2004	38.99	39.00	38.62	38.76	67,800	-0.94(-2.37%)
Feb 11, 2004	38.90	39.94	38.75	39.70	79,000	+0.58(+1.48%)
Feb 10, 2004	39.25	39.45	38.72	39.12	146,500	-1.42(-3.50%)
Feb 09, 2004	40.60	40.88	40.37	40.54	390,800	+0.93(+2.35%)
Feb 06, 2004	38.75	39.61	38.45	39.61	245,500	+2.53(+6.82%)
Feb 05, 2004	37.00	37.42	36.82	37.08	133,600	+0.78(+2.15%)
Feb 04, 2004	36.90	37.40	36.07	36.30	310,700	-1.41(-3.74%)
Feb 03, 2004	37.65	38.12	37.50	37.71	268,900	+1.32(+3.63%)
Feb 02, 2004	36.70	36.88	36.17	36.39	355,000	-0.20(-0.55%)
Jan 30, 2004	37.10	37.10	36.43	36.59	181,500	-0.39(-1.05%)
Jan 29, 2004	38.50	38.50	36.00	36.98	877,600	-1.72(-4.44%)
Jan 28, 2004	40.75	40.75	38.70	38.70	558,200	-2.38(-5.79%)
Jan 27, 2004	41.50	41.52	41.07	41.08	199,600	+0.10(+0.24%)
Jan 26, 2004	40.75	41.00	39.97	40.98	288,600	-0.43(-1.04%)
Jan 23, 2004	41.20	41.70	41.04	41.41	179,400	+0.36(+0.88%)
Jan 22, 2004	41.65	41.70	40.84	41.05	100,500	-0.47(-1.13%)
Jan 21, 2004	41.49	41.70	41.00	41.52	101,800	+0.02(+0.05%)
Jan 20, 2004	41.50	41.58	40.42	41.50	384,800	+1.09(+2.70%)
Jan 16, 2004	41.25	41.67	40.30	40.41	395,000	-0.32(-0.79%)
Jan 15, 2004	40.99	41.19	40.50	40.73	203,100	-0.26(-0.63%)
Jan 14, 2004	40.80	41.45	40.66	40.99	261,300	-1.00(-2.38%)
Jan 13, 2004	42.70	42.80	41.75	41.99	211,000	-1.22(-2.82%)
Jan 12, 2004	43.60	43.61	42.10	43.21	287,800	-1.33(-2.99%)
Jan 09, 2004	44.75	45.17	44.43	44.54	511,100	+2.24(+5.30%)
Jan 08, 2004	41.43	42.75	41.20	42.30	473,400	+0.70(+1.68%)
Jan 07, 2004	41.45	41.59	41.00	41.60	252,900	-0.07(-0.17%)
Jan 06, 2004	42.10	42.29	41.30	41.67	381,700	-2.28(-5.19%)
Jan 05, 2004	42.60	43.95	41.80	43.95	584,200	-0.35(-0.79%)
Jan 02, 2004	42.25	45.40	42.25	44.30	514,300	+3.49(+8.55%)
Dec 31, 2003	40.51	41.90	40.51	40.81	199,600	+1.77(+4.53%)
Dec 30, 2003	38.80	39.49	38.80	39.04	162,900	+0.62(+1.61%)
Dec 29, 2003	36.85	38.50	37.21	38.42	199,500	+1.57(+4.26%)
Dec 26, 2003	36.65	36.90	36.55	36.85	66,400	+0.22(+0.60%)
Dec 24, 2003	37.02	37.02	36.59	36.63	32,800	-0.08(-0.22%)
Dec 23, 2003	36.84	36.90	36.54	36.71	66,600	+0.05(+0.14%)
Dec 22, 2003	36.60	36.66	36.26	36.66	57,700	+0.54(+1.50%)
Dec 19, 2003	36.25	36.45	35.99	36.12	80,200	+0.56(+1.57%)
Dec 18, 2003	34.84	35.61	34.65	35.56	139,400	+1.78(+5.27%)
Dec 17, 2003	33.65	33.80	33.42	33.78	123,500	-0.69(-2.00%)
Dec 16, 2003	34.15	34.85	34.15	34.47	217,700	+0.48(+1.41%)
Dec 15, 2003	37.10	35.65	33.98	33.99	245,300	-3.11(-8.38%)
Dec 12, 2003	37.35	37.35	36.65	37.10	135,300	-0.57(-1.51%)
Dec 11, 2003	36.30	37.71	36.16	37.67	208,000	+2.41(+6.83%)
Dec 10, 2003	35.70	36.24	34.95	35.26	312,700	+1.31(+3.86%)
Dec 09, 2003	34.20	34.84	33.81	33.95	372,000	+0.43(+1.28%)
Dec 08, 2003	32.80	33.50	32.70	33.52	107,700	+0.72(+2.20%)
Dec 05, 2003	33.20	33.20	32.60	32.80	91,300	-0.66(-1.97%)
Dec 04, 2003	33.50	33.56	32.76	33.46	218,300	-0.22(-0.65%)
Dec 03, 2003	33.75	34.22	33.52	33.68	238,200	+0.78(+2.37%)
Dec 02, 2003	33.30	33.30	32.87	32.90	137,800	-0.60(-1.79%)

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.