Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	361.20	361.20	340.60	344.80	28,835	-12.20(-3.42%)
Feb 26, 2004	357.80	365.20	350.80	357.00	38,750	-1.40(-0.39%)
Feb 25, 2004	356.60	361.00	342.00	358.40	28,365	+11.00(+3.17%)
Feb 24, 2004	337.00	350.20	327.00	347.40	31,885	+9.40(+2.78%)
Feb 23, 2004	356.20	364.20	335.80	338.00	44,550	-22.80(-6.32%)
Feb 20, 2004	360.20	373.20	347.00	360.80	21,525	-2.60(-0.72%)
Feb 19, 2004	388.40	397.20	357.00	363.40	22,695	-23.00(-5.95%)
Feb 18, 2004	402.00	402.00	383.60	386.40	11,785	-13.00(-3.25%)
Feb 17, 2004	389.00	402.00	389.00	399.40	14,625	+10.20(+2.62%)
Feb 13, 2004	402.60	405.40	384.00	389.20	14,485	-6.00(-1.52%)
Feb 12, 2004	408.20	410.60	395.00	395.20	13,795	-10.00(-2.47%)
Feb 11, 2004	390.20	408.00	383.00	405.20	24,985	+15.40(+3.95%)
Feb 10, 2004	395.20	401.00	380.80	389.80	22,835	+1.40(+0.36%)
Feb 09, 2004	388.80	395.40	382.40	388.40	16,150	-3.60(-0.92%)
Feb 06, 2004	372.00	397.00	370.00	392.00	24,695	+20.00(+5.38%)
Feb 05, 2004	372.40	385.00	366.80	372.00	22,885	+2.60(+0.70%)
Feb 04, 2004	391.20	397.80	368.60	369.40	33,315	-30.20(-7.56%)
Feb 03, 2004	395.80	401.40	370.00	399.60	25,930	+4.00(+1.01%)
Feb 02, 2004	415.60	437.60	389.00	395.60	60,510	-8.00(-1.98%)
Jan 30, 2004	400.60	415.00	398.00	403.60	18,535	-2.60(-0.64%)
Jan 29, 2004	407.00	417.98	396.60	406.20	39,180	-1.40(-0.34%)
Jan 28, 2004	412.60	421.00	399.40	407.60	26,860	-0.40(-0.10%)
Jan 27, 2004	418.80	421.40	401.00	408.00	45,985	-12.60(-3.00%)
Jan 26, 2004	381.40	429.80	372.20	420.60	121,050	+56.60(+15.55%)
Jan 23, 2004	340.00	379.00	340.00	364.00	77,985	+23.60(+6.93%)
Jan 22, 2004	348.60	356.00	340.00	340.40	11,735	-8.80(-2.52%)
Jan 21, 2004	364.00	365.80	342.60	349.20	14,590	-11.40(-3.16%)
Jan 20, 2004	355.40	366.00	352.00	360.60	27,600	+6.20(+1.75%)
Jan 16, 2004	354.00	356.00	347.00	354.40	32,810	+5.38(+1.54%)
Jan 15, 2004	372.00	374.40	337.20	349.02	34,250	-19.38(-5.26%)
Jan 14, 2004	376.00	380.60	367.20	368.40	14,526	-11.00(-2.90%)
Jan 13, 2004	386.60	398.80	375.60	379.40	39,039	-3.40(-0.89%)
Jan 12, 2004	369.60	385.76	357.60	382.80	34,287	+14.80(+4.02%)
Jan 09, 2004	362.60	372.60	357.20	368.00	21,999	-0.40(-0.11%)
Jan 08, 2004	358.60	373.20	356.20	368.40	32,423	+11.40(+3.19%)
Jan 07, 2004	353.60	362.80	353.20	357.00	40,738	+4.40(+1.25%)
Jan 06, 2004	333.80	352.60	330.00	352.60	45,855	+22.80(+6.91%)
Jan 05, 2004	315.20	335.00	314.40	329.80	27,635	+11.60(+3.65%)
Jan 02, 2004	309.00	321.00	308.60	318.20	13,340	+10.20(+3.31%)
Dec 31, 2003	315.00	318.40	304.00	308.00	11,400	-6.80(-2.16%)
Dec 30, 2003	301.40	322.20	301.40	314.80	22,096	+10.80(+3.55%)
Dec 29, 2003	292.80	304.00	292.20	304.00	11,186	+4.78(+1.60%)
Dec 26, 2003	298.20	302.60	296.00	299.22	2,803	+0.82(+0.27%)
Dec 24, 2003	300.00	305.00	298.40	298.40	4,839	-1.80(-0.60%)
Dec 23, 2003	298.60	302.80	298.00	300.20	14,068	+1.60(+0.54%)
Dec 22, 2003	288.00	299.00	287.00	298.60	13,800	+8.60(+2.97%)
Dec 19, 2003	295.20	295.40	289.20	290.00	12,629	+0.00(+0.00%)
Dec 18, 2003	287.00	297.40	286.00	290.00	17,660	+2.00(+0.69%)
Dec 17, 2003	285.00	292.20	279.00	288.00	18,140	+7.60(+2.71%)
Dec 16, 2003	275.60	284.00	263.00	280.40	12,287	+2.80(+1.01%)
Dec 15, 2003	301.40	302.40	275.80	277.60	15,174	-19.20(-6.47%)
Dec 12, 2003	290.00	297.00	286.60	296.80	7,123	+9.40(+3.27%)
Dec 11, 2003	280.40	290.00	276.40	287.40	11,463	+7.00(+2.50%)
Dec 10, 2003	278.00	283.40	272.20	280.40	18,458	+2.00(+0.72%)
Dec 09, 2003	300.20	300.20	271.00	278.40	17,444	-17.20(-5.82%)
Dec 08, 2003	295.00	309.80	292.00	295.60	17,172	+4.60(+1.58%)
Dec 05, 2003	294.20	295.40	286.80	291.00	6,523	-3.20(-1.09%)
Dec 04, 2003	289.20	297.60	284.40	294.20	18,989	+3.00(+1.03%)
Dec 03, 2003	302.80	307.00	291.00	291.20	11,385	-13.00(-4.27%)
Dec 02, 2003	303.80	312.00	303.00	304.20	19,244	-1.80(-0.59%)

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.