Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	29.38	29.54	29.31	29.42	4,215,354	+0.21(+0.71%)
Mar 30, 2004	29.09	29.22	29.01	29.21	2,090,107	+0.06(+0.21%)
Mar 29, 2004	29.06	29.21	29.03	29.15	2,700,965	+0.42(+1.45%)
Mar 26, 2004	28.83	28.88	28.67	28.73	2,598,915	-0.12(-0.43%)
Mar 25, 2004	28.62	28.87	28.51	28.86	4,264,935	+0.54(+1.90%)
Mar 24, 2004	28.40	28.49	28.21	28.32	2,841,525	-0.11(-0.39%)
Mar 23, 2004	28.52	28.62	28.36	28.43	2,269,658	+0.22(+0.77%)
Mar 22, 2004	28.47	28.47	28.15	28.21	2,746,214	-0.37(-1.30%)
Mar 19, 2004	28.85	28.87	28.59	28.59	1,748,816	-0.37(-1.29%)
Mar 18, 2004	28.95	29.00	28.76	28.96	4,623,556	-0.01(-0.04%)
Mar 17, 2004	28.82	28.97	28.67	28.97	2,692,782	+0.59(+2.09%)
Mar 16, 2004	28.48	28.51	28.19	28.38	2,292,763	+0.26(+0.92%)
Mar 15, 2004	28.33	28.45	28.05	28.12	3,326,264	-0.49(-1.70%)
Mar 12, 2004	28.47	28.60	28.32	28.60	2,566,181	+0.25(+0.88%)
Mar 11, 2004	28.52	28.72	28.35	28.35	3,426,389	-0.47(-1.62%)
Mar 10, 2004	29.22	29.25	28.82	28.82	2,898,326	-0.47(-1.60%)
Mar 09, 2004	29.57	29.59	29.27	29.29	2,037,156	-0.20(-0.69%)
Mar 08, 2004	29.67	29.73	29.50	29.50	1,773,847	-0.19(-0.64%)
Mar 05, 2004	29.41	29.75	29.41	29.69	1,764,219	+0.34(+1.17%)
Mar 04, 2004	29.24	29.47	29.19	29.34	2,711,555	+0.09(+0.32%)
Mar 03, 2004	29.22	29.29	28.96	29.25	2,445,839	-0.06(-0.21%)
Mar 02, 2004	29.63	29.71	29.30	29.31	2,777,984	-0.48(-1.60%)
Mar 01, 2004	29.70	29.82	29.60	29.79	2,257,142	+0.39(+1.34%)
Feb 27, 2004	29.37	29.49	29.26	29.40	3,365,255	+0.24(+0.82%)
Feb 26, 2004	29.08	29.27	28.97	29.16	2,886,292	+0.01(+0.04%)
Feb 25, 2004	29.35	29.40	28.96	29.15	3,013,374	-0.22(-0.74%)
Feb 24, 2004	29.25	29.50	29.18	29.36	2,540,669	-0.11(-0.39%)
Feb 23, 2004	29.64	29.64	29.33	29.48	2,159,424	+0.08(+0.28%)
Feb 20, 2004	29.79	29.79	29.19	29.40	4,176,844	-0.36(-1.22%)
Feb 19, 2004	29.96	30.02	29.74	29.76	1,298,254	+0.20(+0.67%)
Feb 18, 2004	29.99	30.02	29.54	29.56	1,605,367	-0.42(-1.39%)
Feb 17, 2004	29.96	30.06	29.82	29.98	2,433,805	+0.57(+1.93%)
Feb 13, 2004	29.74	29.74	29.34	29.41	1,175,504	-0.04(-0.13%)
Feb 12, 2004	29.50	29.55	29.40	29.45	2,744,288	-0.26(-0.87%)
Feb 11, 2004	29.33	29.77	29.19	29.71	1,492,246	+0.33(+1.13%)
Feb 10, 2004	29.31	29.40	29.25	29.37	1,237,120	+0.13(+0.43%)
Feb 09, 2004	29.50	29.50	29.16	29.25	1,545,196	+0.18(+0.63%)
Feb 06, 2004	28.93	29.13	28.83	29.07	2,490,606	+0.54(+1.89%)
Feb 05, 2004	28.76	28.80	28.50	28.53	1,702,123	+0.12(+0.42%)
Feb 04, 2004	28.61	28.63	28.40	28.41	2,617,688	-0.31(-1.08%)
Feb 03, 2004	28.82	28.82	28.67	28.72	1,145,659	+0.05(+0.18%)
Feb 02, 2004	28.70	28.82	28.59	28.67	2,403,478	-0.07(-0.23%)
Jan 30, 2004	28.66	28.77	28.57	28.73	3,350,814	-0.07(-0.26%)
Jan 29, 2004	28.77	28.84	28.46	28.81	3,904,389	+0.04(+0.13%)
Jan 28, 2004	29.24	29.36	28.72	28.77	2,902,177	-0.37(-1.28%)
Jan 27, 2004	29.33	29.33	29.11	29.15	3,174,633	-0.13(-0.44%)
Jan 26, 2004	29.24	29.28	29.04	29.27	3,355,146	+0.09(+0.32%)
Jan 23, 2004	29.41	29.47	29.04	29.18	1,772,884	-0.32(-1.07%)
Jan 22, 2004	29.57	29.58	29.42	29.50	5,002,875	+0.02(+0.06%)
Jan 21, 2004	29.27	29.55	29.14	29.48	3,771,050	+0.35(+1.21%)
Jan 20, 2004	29.14	29.22	29.08	29.13	2,097,809	+0.31(+1.08%)
Jan 16, 2004	28.88	28.95	28.69	28.81	4,340,029	-0.10(-0.36%)
Jan 15, 2004	29.06	29.07	28.77	28.92	2,371,227	-0.18(-0.61%)
Jan 14, 2004	29.08	29.19	28.99	29.09	2,126,691	+0.25(+0.86%)
Jan 13, 2004	29.16	29.16	28.77	28.84	2,458,836	-0.17(-0.58%)
Jan 12, 2004	29.10	29.50	28.94	29.01	2,614,800	-0.01(-0.03%)
Jan 09, 2004	29.06	29.18	29.00	29.02	2,267,732	-0.18(-0.63%)
Jan 08, 2004	29.24	29.24	28.98	29.21	2,479,053	+0.41(+1.44%)
Jan 07, 2004	28.77	28.77	28.65	28.79	2,538,743	-0.29(-1.00%)
Jan 06, 2004	29.12	29.13	28.92	29.08	2,729,366	+0.04(+0.15%)
Jan 05, 2004	28.87	29.06	28.75	29.04	4,111,859	+0.55(+1.92%)

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.