Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	49.25	49.35	48.20	48.62	4,570,400	-0.65(-1.32%)
Jan 29, 2004	49.79	49.96	49.07	49.27	3,422,700	-0.48(-0.96%)
Jan 28, 2004	50.20	50.25	49.59	49.75	4,432,900	-0.45(-0.90%)
Jan 27, 2004	50.00	50.40	49.49	50.20	7,539,500	-1.40(-2.71%)
Jan 26, 2004	50.83	52.19	50.83	51.60	3,235,200	+0.82(+1.61%)
Jan 23, 2004	50.68	51.36	50.46	50.78	1,517,100	-0.19(-0.37%)
Jan 22, 2004	51.50	51.67	50.67	50.97	1,192,400	-0.41(-0.80%)
Jan 21, 2004	50.75	51.38	50.54	51.38	1,591,800	+0.64(+1.26%)
Jan 20, 2004	51.61	51.61	50.65	50.74	1,731,900	-0.77(-1.49%)
Jan 16, 2004	51.48	51.51	50.84	51.51	1,507,700	+0.31(+0.61%)
Jan 15, 2004	51.70	51.85	50.86	51.20	1,649,000	-0.28(-0.54%)
Jan 14, 2004	50.98	51.49	50.85	51.48	2,391,000	+0.58(+1.14%)
Jan 13, 2004	50.83	50.98	50.12	50.90	1,597,500	+0.02(+0.04%)
Jan 12, 2004	51.45	51.45	50.84	50.88	1,965,700	-0.67(-1.30%)
Jan 09, 2004	51.25	52.00	51.00	51.55	2,762,000	+0.30(+0.59%)
Jan 08, 2004	50.10	51.27	49.80	51.25	3,087,400	+1.15(+2.30%)
Jan 07, 2004	49.77	50.47	49.75	50.10	2,512,100	+0.15(+0.30%)
Jan 06, 2004	49.95	50.05	49.78	49.95	2,310,100	-0.14(-0.28%)
Jan 05, 2004	49.90	50.41	49.86	50.09	3,821,400	-0.61(-1.20%)
Jan 02, 2004	51.40	51.40	50.41	50.70	1,690,300	-0.70(-1.36%)
Dec 31, 2003	50.64	51.47	50.50	51.40	1,282,700	+0.70(+1.38%)
Dec 30, 2003	50.75	51.20	50.61	50.70	1,198,400	-0.06(-0.12%)
Dec 29, 2003	50.35	51.00	50.28	50.76	1,207,300	+0.06(+0.12%)
Dec 26, 2003	50.67	50.84	50.50	50.70	380,400	+0.04(+0.08%)
Dec 24, 2003	50.48	50.81	50.22	50.66	926,200	+0.60(+1.20%)
Dec 23, 2003	49.75	50.14	49.67	50.06	1,266,100	+0.11(+0.22%)
Dec 22, 2003	50.17	50.49	49.81	49.95	1,595,800	-0.30(-0.60%)
Dec 19, 2003	50.23	50.38	50.02	50.25	2,583,200	+0.17(+0.34%)
Dec 18, 2003	49.89	50.08	49.40	50.08	3,036,700	+0.18(+0.36%)
Dec 17, 2003	49.09	49.90	49.04	49.90	1,901,600	+0.90(+1.84%)
Dec 16, 2003	48.52	49.14	48.31	49.00	1,710,000	+0.40(+0.82%)
Dec 15, 2003	48.91	49.18	48.35	48.60	2,689,600	-0.30(-0.61%)
Dec 12, 2003	48.81	49.30	48.30	48.90	1,706,400	+0.09(+0.18%)
Dec 11, 2003	48.24	48.93	48.01	48.81	2,043,400	+0.41(+0.85%)
Dec 10, 2003	48.42	48.66	48.08	48.40	1,829,500	-0.02(-0.04%)
Dec 09, 2003	48.42	48.42	47.99	48.42	1,670,700	-0.01(-0.02%)
Dec 08, 2003	47.21	48.43	47.07	48.43	2,269,800	+1.01(+2.13%)
Dec 05, 2003	47.45	47.57	47.24	47.42	1,977,200	-0.33(-0.69%)
Dec 04, 2003	46.40	47.86	46.32	47.75	3,893,900	+1.24(+2.67%)
Dec 03, 2003	45.87	46.62	45.87	46.51	2,703,500	+0.38(+0.82%)
Dec 02, 2003	46.02	46.25	45.85	46.13	2,746,300	-0.19(-0.41%)
Dec 01, 2003	46.25	46.32	45.80	46.32	1,942,300	+0.38(+0.83%)
Nov 28, 2003	45.95	46.18	45.80	45.94	656,600	-0.01(-0.02%)
Nov 26, 2003	45.99	46.06	45.80	45.95	1,711,200	+0.08(+0.17%)
Nov 25, 2003	46.25	46.30	45.56	45.87	5,007,000	-0.58(-1.25%)
Nov 24, 2003	46.50	46.65	46.08	46.45	2,946,300	+0.05(+0.11%)
Nov 21, 2003	46.10	46.45	46.01	46.40	2,074,000	+0.30(+0.65%)
Nov 20, 2003	45.65	46.42	45.65	46.10	2,246,800	+0.28(+0.61%)
Nov 19, 2003	45.50	45.95	45.42	45.82	1,786,600	+0.32(+0.70%)
Nov 18, 2003	45.40	45.72	45.30	45.50	2,293,100	-0.31(-0.68%)
Nov 17, 2003	45.69	45.88	45.17	45.81	3,474,300	+0.61(+1.35%)
Nov 14, 2003	45.90	45.92	45.02	45.20	5,099,700	-0.62(-1.35%)
Nov 13, 2003	45.85	46.11	45.73	45.82	5,192,300	-0.22(-0.48%)
Nov 12, 2003	45.60	46.15	45.57	46.04	1,922,200	+0.39(+0.85%)
Nov 11, 2003	45.67	45.83	45.42	45.65	1,330,500	-0.02(-0.04%)
Nov 10, 2003	46.02	46.10	45.44	45.67	1,462,400	-0.37(-0.80%)
Nov 07, 2003	46.20	46.30	45.87	46.04	1,973,700	-0.26(-0.56%)
Nov 06, 2003	45.75	46.38	45.51	46.30	2,002,200	+0.48(+1.05%)
Nov 05, 2003	46.17	46.17	45.59	45.82	2,213,700	+0.12(+0.26%)
Nov 04, 2003	46.17	46.17	45.67	45.70	1,730,400	-0.29(-0.63%)

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.

bottom clear

About Us