Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	34.12	34.73	33.94	34.72	494,700	+0.67(+1.97%)
Mar 30, 2004	33.45	34.05	33.42	34.05	379,300	+0.53(+1.58%)
Mar 29, 2004	33.54	33.60	33.27	33.52	277,600	+0.07(+0.21%)
Mar 26, 2004	33.94	34.00	33.38	33.45	372,900	-0.49(-1.44%)
Mar 25, 2004	33.50	33.94	33.50	33.94	323,900	+0.38(+1.13%)
Mar 24, 2004	33.70	33.88	33.55	33.56	260,500	-0.29(-0.86%)
Mar 23, 2004	33.80	33.85	33.62	33.85	374,500	+0.30(+0.89%)
Mar 22, 2004	33.83	33.88	33.53	33.55	180,500	-0.27(-0.80%)
Mar 19, 2004	33.79	33.93	33.57	33.82	251,400	+0.03(+0.09%)
Mar 18, 2004	33.50	33.80	33.28	33.79	244,800	+0.29(+0.87%)
Mar 17, 2004	32.95	33.50	32.94	33.50	305,700	+0.64(+1.95%)
Mar 16, 2004	32.95	33.10	32.71	32.86	213,600	-0.03(-0.09%)
Mar 15, 2004	33.15	33.30	32.88	32.89	239,600	-0.46(-1.38%)
Mar 12, 2004	32.88	33.35	32.85	33.35	272,000	+0.63(+1.93%)
Mar 11, 2004	32.75	33.01	32.65	32.72	375,900	-0.26(-0.79%)
Mar 10, 2004	33.35	33.65	32.98	32.98	424,500	-0.45(-1.35%)
Mar 09, 2004	33.60	33.63	33.25	33.43	304,900	-0.23(-0.68%)
Mar 08, 2004	33.72	33.72	33.45	33.66	433,900	-0.11(-0.33%)
Mar 05, 2004	33.28	33.77	33.17	33.77	364,000	+0.33(+0.99%)
Mar 04, 2004	33.10	33.44	33.05	33.44	316,900	+0.19(+0.57%)
Mar 03, 2004	32.74	33.32	32.42	33.25	446,600	+0.51(+1.56%)
Mar 02, 2004	32.60	32.75	32.43	32.74	513,900	+0.24(+0.74%)
Mar 01, 2004	32.45	32.72	32.33	32.50	651,700	+0.10(+0.31%)
Feb 27, 2004	32.23	32.40	32.05	32.40	507,700	+0.07(+0.22%)
Feb 26, 2004	32.41	32.41	32.19	32.33	471,900	-0.08(-0.25%)
Feb 25, 2004	31.87	32.41	31.72	32.41	759,900	+0.54(+1.69%)
Feb 24, 2004	32.06	32.13	31.66	31.87	906,700	-0.19(-0.59%)
Feb 23, 2004	31.98	32.09	31.80	32.06	652,700	-0.07(-0.22%)
Feb 20, 2004	32.50	32.57	31.97	32.13	753,800	-0.37(-1.14%)
Feb 19, 2004	32.40	32.62	32.36	32.50	465,300	+0.00(+0.00%)
Feb 18, 2004	32.57	32.58	32.32	32.50	227,600	+0.01(+0.03%)
Feb 17, 2004	32.70	32.78	32.42	32.49	331,400	-0.11(-0.34%)
Feb 13, 2004	32.72	32.84	32.31	32.60	349,500	-0.11(-0.34%)
Feb 12, 2004	33.20	33.24	32.25	32.71	633,100	-0.69(-2.07%)
Feb 11, 2004	33.50	33.60	33.17	33.40	330,600	-0.25(-0.74%)
Feb 10, 2004	33.70	33.85	33.43	33.65	496,200	-0.41(-1.20%)
Feb 09, 2004	34.00	34.06	33.60	34.06	335,500	+0.06(+0.18%)
Feb 06, 2004	33.01	34.14	32.81	34.00	431,100	+0.94(+2.84%)
Feb 05, 2004	32.95	33.17	32.75	33.06	276,700	+0.21(+0.64%)
Feb 04, 2004	33.33	33.33	32.82	32.85	324,000	-0.49(-1.47%)
Feb 03, 2004	33.50	33.66	33.22	33.34	465,000	-0.09(-0.27%)
Feb 02, 2004	32.90	33.55	32.88	33.43	730,400	+0.56(+1.70%)
Jan 30, 2004	32.36	32.93	32.33	32.87	445,100	+0.47(+1.45%)
Jan 29, 2004	32.30	32.57	32.19	32.40	711,300	-0.11(-0.34%)
Jan 28, 2004	32.31	32.76	32.22	32.51	367,600	+0.25(+0.77%)
Jan 27, 2004	31.95	32.26	31.80	32.26	586,100	+0.36(+1.13%)
Jan 26, 2004	31.48	31.90	31.26	31.90	218,000	+0.55(+1.75%)
Jan 23, 2004	31.00	31.35	30.87	31.35	223,600	+0.47(+1.52%)
Jan 22, 2004	30.83	31.77	30.70	30.88	283,900	+0.15(+0.49%)
Jan 21, 2004	30.96	30.96	30.61	30.73	155,800	-0.11(-0.36%)
Jan 20, 2004	30.70	30.96	30.65	30.84	296,400	+0.09(+0.29%)
Jan 16, 2004	30.94	31.05	30.51	30.75	525,000	-0.18(-0.58%)
Jan 15, 2004	31.33	31.35	30.92	30.93	714,200	-0.54(-1.72%)
Jan 14, 2004	31.35	31.51	31.11	31.47	274,800	+0.12(+0.38%)
Jan 13, 2004	30.85	31.35	30.82	31.35	286,600	+0.27(+0.87%)
Jan 12, 2004	30.89	31.08	30.70	31.08	232,700	+0.08(+0.26%)
Jan 09, 2004	30.85	31.00	30.70	31.00	267,800	+0.07(+0.23%)
Jan 08, 2004	30.90	30.98	30.77	30.93	204,300	+0.03(+0.10%)
Jan 07, 2004	30.97	31.00	30.82	30.90	205,500	-0.07(-0.23%)
Jan 06, 2004	30.85	30.97	30.68	30.97	442,300	+0.15(+0.49%)
Jan 05, 2004	31.20	31.63	30.44	30.82	730,700	-0.13(-0.42%)

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.