Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	32.50	32.80	32.20	32.30	1,278,400	-0.05(-0.15%)
Mar 30, 2004	33.10	33.10	32.25	32.35	2,500,800	-0.79(-2.38%)
Mar 29, 2004	32.30	33.14	32.27	33.14	751,500	+0.94(+2.92%)
Mar 26, 2004	31.65	32.35	31.60	32.20	829,600	+0.56(+1.77%)
Mar 25, 2004	31.45	31.80	31.29	31.64	658,000	+0.20(+0.64%)
Mar 24, 2004	32.26	32.56	31.38	31.44	688,700	-0.94(-2.90%)
Mar 23, 2004	32.53	32.63	32.06	32.38	578,300	-0.14(-0.43%)
Mar 22, 2004	32.75	32.80	32.50	32.52	771,200	-0.65(-1.96%)
Mar 19, 2004	33.80	33.80	33.10	33.17	487,300	-0.45(-1.34%)
Mar 18, 2004	33.50	33.84	33.08	33.62	711,500	+0.13(+0.39%)
Mar 17, 2004	33.02	33.70	33.02	33.49	532,000	+0.56(+1.70%)
Mar 16, 2004	33.55	33.70	32.40	32.93	847,100	-0.55(-1.64%)
Mar 15, 2004	33.20	33.91	33.00	33.48	575,300	+0.32(+0.97%)
Mar 12, 2004	32.65	33.18	32.65	33.16	366,400	+0.56(+1.72%)
Mar 11, 2004	32.90	32.99	32.55	32.60	986,100	-0.39(-1.18%)
Mar 10, 2004	33.51	33.83	32.90	32.99	636,800	-0.54(-1.61%)
Mar 09, 2004	33.80	33.80	33.27	33.53	455,900	-0.32(-0.95%)
Mar 08, 2004	33.85	34.34	33.70	33.85	1,440,300	+0.14(+0.42%)
Mar 05, 2004	32.98	33.85	32.98	33.71	1,007,700	+0.71(+2.15%)
Mar 04, 2004	33.13	33.13	32.59	33.00	557,600	-0.13(-0.39%)
Mar 03, 2004	32.92	33.24	32.72	33.13	740,500	+0.21(+0.64%)
Mar 02, 2004	33.95	34.68	32.90	32.92	1,522,800	-0.13(-0.39%)
Mar 01, 2004	31.95	33.12	31.95	33.05	825,600	+0.93(+2.90%)
Feb 27, 2004	31.60	32.29	31.60	32.12	684,900	+0.52(+1.65%)
Feb 26, 2004	31.20	32.00	31.12	31.60	887,900	+0.55(+1.77%)
Feb 25, 2004	30.54	31.24	30.40	31.05	617,500	+0.54(+1.77%)
Feb 24, 2004	30.27	30.75	30.25	30.51	725,500	+0.24(+0.79%)
Feb 23, 2004	30.10	30.40	30.07	30.27	546,100	+0.17(+0.56%)
Feb 20, 2004	30.15	30.38	29.80	30.10	583,200	-0.19(-0.63%)
Feb 19, 2004	31.00	31.14	30.28	30.29	748,800	-0.31(-1.01%)
Feb 18, 2004	31.30	31.35	30.50	30.60	592,900	-0.45(-1.45%)
Feb 17, 2004	30.80	31.58	30.80	31.05	1,011,900	+0.20(+0.65%)
Feb 13, 2004	31.25	31.28	30.15	30.85	1,250,000	-0.15(-0.48%)
Feb 12, 2004	31.35	31.40	30.76	31.00	1,306,900	-0.37(-1.18%)
Feb 11, 2004	31.01	31.70	30.60	31.37	1,006,200	+0.37(+1.19%)
Feb 10, 2004	30.60	31.10	30.19	31.00	1,901,800	+0.50(+1.64%)
Feb 09, 2004	30.08	30.75	30.08	30.50	1,497,400	+0.45(+1.50%)
Feb 06, 2004	29.90	30.14	29.60	30.05	1,513,300	+0.16(+0.54%)
Feb 05, 2004	30.80	30.85	29.73	29.89	1,523,000	-0.98(-3.17%)
Feb 04, 2004	31.35	31.35	30.65	30.87	1,890,400	-0.48(-1.53%)
Feb 03, 2004	31.57	31.70	31.07	31.35	974,900	-0.21(-0.67%)
Feb 02, 2004	31.67	32.50	30.05	31.56	2,507,000	-0.36(-1.13%)
Jan 30, 2004	32.35	32.45	31.56	31.92	1,381,000	-0.44(-1.36%)
Jan 29, 2004	32.90	33.15	31.90	32.36	983,700	-0.39(-1.19%)
Jan 28, 2004	33.70	33.90	32.70	32.75	522,400	-0.75(-2.24%)
Jan 27, 2004	33.95	33.96	33.48	33.50	429,400	-0.34(-1.00%)
Jan 26, 2004	33.97	33.97	33.30	33.84	780,100	-0.13(-0.38%)
Jan 23, 2004	33.05	34.06	33.00	33.97	1,456,500	+1.01(+3.06%)
Jan 22, 2004	32.95	33.25	32.75	32.96	1,244,300	-0.02(-0.06%)
Jan 21, 2004	33.05	33.15	32.83	32.98	557,300	-0.07(-0.21%)
Jan 20, 2004	32.47	33.08	32.47	33.05	1,089,100	+0.83(+2.58%)
Jan 16, 2004	32.35	32.44	32.11	32.22	485,300	-0.03(-0.09%)
Jan 15, 2004	32.66	32.98	32.17	32.25	1,083,600	-0.41(-1.26%)
Jan 14, 2004	33.25	33.25	32.43	32.66	672,300	-0.14(-0.43%)
Jan 13, 2004	32.95	33.24	32.69	32.80	719,500	-0.10(-0.30%)
Jan 12, 2004	33.00	33.05	32.70	32.90	636,100	+0.31(+0.95%)
Jan 09, 2004	31.98	32.80	31.69	32.59	875,700	+0.64(+2.00%)
Jan 08, 2004	32.00	32.08	31.74	31.95	869,600	-0.05(-0.16%)
Jan 07, 2004	32.35	32.42	31.79	32.00	685,000	-0.46(-1.42%)
Jan 06, 2004	32.90	32.90	32.05	32.46	684,400	-0.29(-0.89%)
Jan 05, 2004	32.30	32.78	32.09	32.75	657,500	+0.89(+2.79%)

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.