Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	31.48	31.72	31.42	31.61	422,600	+0.00(+0.00%)
Mar 30, 2004	31.27	31.61	31.18	31.61	389,800	+0.37(+1.18%)
Mar 29, 2004	31.27	31.54	31.14	31.24	492,800	+0.21(+0.68%)
Mar 26, 2004	31.00	31.37	30.94	31.03	520,100	+0.21(+0.68%)
Mar 25, 2004	30.20	31.00	30.09	30.82	570,200	+0.82(+2.73%)
Mar 24, 2004	30.20	30.44	29.87	30.00	609,100	-0.33(-1.09%)
Mar 23, 2004	30.10	30.62	30.05	30.33	605,600	+0.20(+0.66%)
Mar 22, 2004	30.58	30.62	29.87	30.13	482,400	-0.26(-0.86%)
Mar 19, 2004	30.08	30.60	30.04	30.39	662,400	+0.15(+0.50%)
Mar 18, 2004	30.31	30.50	29.98	30.24	435,000	-0.27(-0.88%)
Mar 17, 2004	30.00	31.13	30.00	30.51	610,700	+0.62(+2.07%)
Mar 16, 2004	30.28	30.34	29.57	29.89	677,500	-0.48(-1.58%)
Mar 15, 2004	30.64	31.36	30.25	30.37	523,600	-0.50(-1.62%)
Mar 12, 2004	30.00	31.01	29.72	30.87	649,100	+0.91(+3.04%)
Mar 11, 2004	29.84	30.40	29.60	29.96	602,100	-0.19(-0.63%)
Mar 10, 2004	30.57	30.81	30.08	30.15	509,700	-0.57(-1.86%)
Mar 09, 2004	31.54	31.59	30.50	30.72	680,400	-1.12(-3.52%)
Mar 08, 2004	32.32	32.46	31.83	31.84	422,500	-0.53(-1.64%)
Mar 05, 2004	31.96	32.49	31.66	32.37	370,100	+0.43(+1.35%)
Mar 04, 2004	31.70	32.18	31.56	31.94	502,400	-0.17(-0.53%)
Mar 03, 2004	31.93	32.19	31.69	32.11	361,700	+0.18(+0.56%)
Mar 02, 2004	32.03	32.25	31.93	31.93	508,900	-0.39(-1.21%)
Mar 01, 2004	32.20	32.63	32.20	32.32	473,900	-0.22(-0.68%)
Feb 27, 2004	31.25	32.73	31.21	32.54	890,800	+1.14(+3.63%)
Feb 26, 2004	31.48	31.50	31.02	31.40	363,900	-0.47(-1.47%)
Feb 25, 2004	31.33	31.94	31.33	31.87	367,200	+0.56(+1.79%)
Feb 24, 2004	31.41	31.75	30.85	31.31	682,600	-0.05(-0.16%)
Feb 23, 2004	31.94	32.03	31.18	31.36	380,300	-0.64(-2.00%)
Feb 20, 2004	32.70	32.78	31.56	32.00	519,800	-0.68(-2.08%)
Feb 19, 2004	32.80	33.07	32.66	32.68	588,600	-0.12(-0.37%)
Feb 18, 2004	32.80	32.98	32.58	32.80	367,100	-0.35(-1.06%)
Feb 17, 2004	33.00	33.25	32.91	33.15	533,800	+0.24(+0.73%)
Feb 13, 2004	33.10	33.30	32.82	32.91	312,800	-0.07(-0.21%)
Feb 12, 2004	33.28	33.38	32.96	32.98	285,700	-0.59(-1.76%)
Feb 11, 2004	32.66	33.78	32.51	33.57	706,200	+0.66(+2.01%)
Feb 10, 2004	32.40	32.95	32.11	32.91	469,400	+0.51(+1.57%)
Feb 09, 2004	32.30	32.46	32.08	32.40	322,800	+0.10(+0.31%)
Feb 06, 2004	32.37	32.42	32.05	32.30	480,800	-0.02(-0.06%)
Feb 05, 2004	32.90	32.97	32.11	32.32	664,600	-0.34(-1.04%)
Feb 04, 2004	33.30	33.57	32.60	32.66	900,800	-0.82(-2.45%)
Feb 03, 2004	33.28	33.59	32.40	33.48	849,800	+0.06(+0.18%)
Feb 02, 2004	33.03	33.67	32.88	33.42	590,700	+0.73(+2.23%)
Jan 30, 2004	33.40	33.40	32.42	32.69	748,700	-0.90(-2.68%)
Jan 29, 2004	32.91	33.79	32.70	33.59	975,200	+0.65(+1.97%)
Jan 28, 2004	33.05	33.89	32.69	32.94	835,700	-0.10(-0.30%)
Jan 27, 2004	32.75	35.25	32.60	33.04	1,691,900	+0.90(+2.80%)
Jan 26, 2004	31.95	32.18	31.51	32.14	455,000	+0.11(+0.34%)
Jan 23, 2004	32.26	32.49	31.88	32.03	244,700	-0.26(-0.81%)
Jan 22, 2004	32.49	32.53	31.81	32.29	898,000	-0.16(-0.49%)
Jan 21, 2004	32.42	32.74	32.29	32.45	644,700	+0.04(+0.12%)
Jan 20, 2004	33.08	33.08	32.25	32.41	759,800	-0.59(-1.79%)
Jan 16, 2004	32.54	33.18	32.52	33.00	655,800	+0.28(+0.86%)
Jan 15, 2004	32.25	33.35	31.70	32.72	1,427,000	+0.36(+1.11%)
Jan 14, 2004	32.00	34.00	31.98	32.36	2,008,700	+2.39(+7.97%)
Jan 13, 2004	29.82	30.14	29.63	29.97	558,000	+0.28(+0.94%)
Jan 12, 2004	29.82	30.00	29.59	29.69	285,700	-0.08(-0.27%)
Jan 09, 2004	29.99	30.28	29.77	29.77	419,900	-0.38(-1.26%)
Jan 08, 2004	29.71	30.13	29.61	30.15	570,400	+0.36(+1.21%)
Jan 07, 2004	29.49	29.73	29.47	29.79	466,100	+0.15(+0.51%)
Jan 06, 2004	29.49	29.67	29.33	29.64	492,100	-0.11(-0.37%)
Jan 05, 2004	29.36	29.75	29.36	29.75	489,400	+0.39(+1.33%)

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.