Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	46.61	46.90	45.87	46.28	5,569,400	-0.26(-0.56%)
Feb 26, 2004	46.76	46.76	46.22	46.54	2,827,900	-0.45(-0.96%)
Feb 25, 2004	46.80	47.29	46.57	46.99	5,534,200	+0.35(+0.75%)
Feb 24, 2004	47.60	47.61	46.03	46.64	6,246,000	-1.08(-2.26%)
Feb 23, 2004	48.49	48.69	47.22	47.72	3,605,200	-0.78(-1.61%)
Feb 20, 2004	48.65	48.72	48.08	48.50	1,588,000	+0.04(+0.08%)
Feb 19, 2004	48.93	48.98	48.42	48.46	1,678,700	-0.29(-0.59%)
Feb 18, 2004	48.99	49.35	48.55	48.75	1,631,600	-0.26(-0.53%)
Feb 17, 2004	49.52	49.55	48.82	49.01	2,126,900	-0.39(-0.79%)
Feb 13, 2004	49.00	49.50	48.90	49.40	2,021,500	+0.08(+0.16%)
Feb 12, 2004	49.40	49.70	49.19	49.32	1,027,800	+0.02(+0.04%)
Feb 11, 2004	49.70	49.70	48.99	49.30	2,289,300	+0.12(+0.24%)
Feb 10, 2004	49.25	49.28	48.85	49.18	1,638,000	-0.09(-0.18%)
Feb 09, 2004	49.45	49.75	49.13	49.27	1,385,000	-0.12(-0.24%)
Feb 06, 2004	49.68	49.70	49.10	49.39	1,872,800	-0.31(-0.62%)
Feb 05, 2004	48.80	49.70	48.79	49.70	4,326,600	+0.90(+1.84%)
Feb 04, 2004	48.37	48.95	48.15	48.80	3,221,800	+0.43(+0.89%)
Feb 03, 2004	48.35	48.42	47.85	48.37	4,183,900	-0.29(-0.60%)
Feb 02, 2004	48.64	49.22	48.62	48.66	3,624,500	+0.04(+0.08%)
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	50.27	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%)

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