Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	83.21	83.51	82.76	83.29	65,993,588	+0.10(+0.12%)
Mar 30, 2004	82.70	83.27	82.64	83.20	53,041,624	+0.28(+0.34%)
Mar 29, 2004	82.21	83.03	82.17	82.92	59,907,180	+1.15(+1.41%)
Mar 26, 2004	81.71	82.33	81.60	81.77	50,803,164	+0.02(+0.03%)
Mar 25, 2004	81.07	81.97	80.85	81.75	67,887,960	+1.07(+1.32%)
Mar 24, 2004	80.70	81.11	80.16	80.68	70,060,832	+0.07(+0.08%)
Mar 23, 2004	81.19	81.30	80.54	80.61	73,487,432	-0.14(-0.17%)
Mar 22, 2004	81.41	81.43	80.35	80.75	85,222,600	-1.04(-1.27%)
Mar 19, 2004	82.78	82.90	81.77	81.79	66,055,368	-1.48(-1.78%)
Mar 18, 2004	83.00	83.42	82.43	83.27	81,511,936	+0.02(+0.03%)
Mar 17, 2004	82.61	83.41	82.56	83.25	56,881,288	+0.92(+1.12%)
Mar 16, 2004	82.32	82.53	81.63	82.33	81,623,824	+0.43(+0.53%)
Mar 15, 2004	82.68	82.74	81.67	81.89	78,352,568	-1.02(-1.23%)
Mar 12, 2004	82.28	83.00	82.17	82.91	73,362,104	+1.08(+1.31%)
Mar 11, 2004	82.78	83.42	81.82	81.83	121,462,544	-1.08(-1.30%)
Mar 10, 2004	84.48	84.52	82.89	82.91	92,081,368	-1.41(-1.68%)
Mar 09, 2004	84.76	84.85	84.13	84.32	53,976,520	-0.34(-0.40%)
Mar 08, 2004	85.68	85.88	84.62	84.66	53,350,540	-1.05(-1.22%)
Mar 05, 2004	85.00	86.13	84.90	85.71	75,936,768	+0.29(+0.34%)
Mar 04, 2004	85.22	85.50	85.07	85.42	28,617,508	+0.22(+0.26%)
Mar 03, 2004	84.88	85.33	84.63	85.20	42,577,016	+0.15(+0.18%)
Mar 02, 2004	85.38	86.14	84.86	85.04	52,424,740	-0.50(-0.59%)
Mar 01, 2004	85.01	85.68	84.88	85.55	45,076,320	+0.84(+0.99%)
Feb 27, 2004	84.83	85.24	84.42	84.71	53,331,120	+0.06(+0.07%)
Feb 26, 2004	84.40	84.90	84.20	84.65	40,309,636	+0.05(+0.06%)
Feb 25, 2004	84.29	84.74	84.19	84.60	42,413,120	+0.35(+0.42%)
Feb 24, 2004	84.15	84.68	83.24	84.24	59,693,312	-0.15(-0.17%)
Feb 23, 2004	84.85	84.88	84.08	84.39	49,380,516	-0.21(-0.25%)
Feb 20, 2004	85.04	85.11	84.19	84.60	63,452,864	-0.26(-0.30%)
Feb 19, 2004	85.67	85.71	84.74	84.86	69,501,792	-0.32(-0.37%)
Feb 18, 2004	85.57	85.87	84.95	85.18	38,918,084	-0.38(-0.44%)
Feb 17, 2004	85.32	85.74	85.26	85.55	32,575,988	+0.77(+0.90%)
Feb 13, 2004	85.30	85.57	84.51	84.79	60,753,952	-0.38(-0.45%)
Feb 12, 2004	85.41	85.63	85.12	85.17	37,790,368	-0.31(-0.36%)
Feb 11, 2004	84.54	85.71	84.08	85.48	58,362,460	+0.90(+1.06%)
Feb 10, 2004	84.16	84.79	84.15	84.58	37,929,956	+0.27(+0.32%)
Feb 09, 2004	84.45	84.60	84.17	84.31	33,757,204	+0.02(+0.03%)
Feb 06, 2004	83.53	84.47	83.37	84.29	50,566,216	+0.94(+1.12%)
Feb 05, 2004	83.28	83.62	83.06	83.35	48,880,956	+0.24(+0.29%)
Feb 04, 2004	83.36	83.76	83.06	83.11	53,813,848	-0.68(-0.82%)
Feb 03, 2004	83.76	84.06	83.54	83.79	34,163,072	-0.14(-0.17%)
Feb 02, 2004	83.73	84.46	83.31	83.93	52,756,060	+0.36(+0.43%)
Jan 30, 2004	83.60	83.75	83.28	83.57	42,085,736	+0.00(+0.00%)
Jan 29, 2004	83.63	83.84	82.89	83.57	81,636,048	+0.08(+0.10%)
Jan 28, 2004	84.68	84.90	83.17	83.49	71,822,680	-0.96(-1.14%)
Jan 27, 2004	85.24	85.80	84.43	84.46	48,032,416	-0.88(-1.03%)
Jan 26, 2004	84.28	85.38	84.23	85.33	41,380,864	+1.06(+1.26%)
Jan 23, 2004	84.69	84.96	83.92	84.27	67,851,296	-0.27(-0.32%)
Jan 22, 2004	84.79	84.97	84.38	84.54	40,620,996	-0.22(-0.26%)
Jan 21, 2004	84.05	84.91	83.75	84.76	41,747,896	+0.66(+0.79%)
Jan 20, 2004	84.34	84.43	83.82	84.10	40,574,148	-0.02(-0.03%)
Jan 16, 2004	83.98	84.18	83.68	84.12	43,351,684	+0.33(+0.40%)
Jan 15, 2004	83.64	84.00	82.91	83.79	52,186,704	+0.21(+0.25%)
Jan 14, 2004	83.04	83.70	82.98	83.59	40,928,284	+0.69(+0.84%)
Jan 13, 2004	83.28	83.39	82.31	82.89	73,714,200	-0.49(-0.58%)
Jan 12, 2004	82.89	83.40	82.75	83.38	45,579,144	+0.61(+0.74%)
Jan 09, 2004	83.50	83.59	82.68	82.77	73,434,744	-0.73(-0.87%)
Jan 08, 2004	83.17	83.52	83.05	83.50	49,985,180	+0.33(+0.40%)
Jan 07, 2004	82.77	83.26	82.40	83.17	40,967,660	+0.28(+0.34%)
Jan 06, 2004	82.60	83.02	82.48	82.89	27,845,148	+0.08(+0.10%)
Jan 05, 2004	82.32	82.86	82.18	82.81	37,980,876	+0.89(+1.09%)

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.