Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	30.16	30.49	29.89	30.37	124,700	+0.62(+2.08%)
Mar 30, 2004	29.86	30.27	29.65	29.75	132,900	-0.38(-1.26%)
Mar 29, 2004	29.05	30.48	28.54	30.13	175,200	+1.16(+4.00%)
Mar 26, 2004	28.79	29.01	27.55	28.97	214,100	+0.40(+1.40%)
Mar 25, 2004	28.18	29.30	28.10	28.57	187,200	+0.55(+1.96%)
Mar 24, 2004	28.16	28.34	27.92	28.02	68,600	-0.20(-0.71%)
Mar 23, 2004	27.91	28.50	27.91	28.22	128,500	+0.32(+1.15%)
Mar 22, 2004	28.45	28.58	27.71	27.90	155,900	-0.68(-2.38%)
Mar 19, 2004	29.26	29.48	28.46	28.58	75,000	-0.36(-1.24%)
Mar 18, 2004	29.45	29.65	28.90	28.94	120,100	-0.99(-3.31%)
Mar 17, 2004	29.55	30.39	29.55	29.93	50,000	+0.15(+0.50%)
Mar 16, 2004	29.54	30.14	29.51	29.78	60,300	+0.27(+0.91%)
Mar 15, 2004	30.48	30.70	29.50	29.51	94,500	-1.20(-3.91%)
Mar 12, 2004	30.04	30.85	30.00	30.71	51,900	+0.55(+1.82%)
Mar 11, 2004	30.74	30.75	29.75	30.16	96,700	-0.63(-2.05%)
Mar 10, 2004	29.77	31.19	29.56	30.79	135,900	+0.92(+3.08%)
Mar 09, 2004	31.56	31.56	29.50	29.87	256,000	-1.47(-4.69%)
Mar 08, 2004	31.33	31.62	31.25	31.34	50,800	-0.06(-0.19%)
Mar 05, 2004	31.48	31.67	31.29	31.40	70,500	-0.08(-0.25%)
Mar 04, 2004	32.22	32.22	31.34	31.48	162,900	-0.71(-2.21%)
Mar 03, 2004	33.26	33.26	32.02	32.19	52,500	-0.74(-2.25%)
Mar 02, 2004	33.64	33.90	32.40	32.93	54,600	-0.79(-2.34%)
Mar 01, 2004	33.11	33.72	32.70	33.72	51,200	+0.41(+1.23%)
Feb 27, 2004	33.39	34.01	33.30	33.31	81,000	-0.53(-1.57%)
Feb 26, 2004	33.68	34.06	33.36	33.84	89,000	+0.43(+1.29%)
Feb 25, 2004	32.15	33.67	32.00	33.41	114,000	+1.26(+3.92%)
Feb 24, 2004	31.61	32.42	31.31	32.15	75,400	+0.73(+2.32%)
Feb 23, 2004	32.59	32.66	31.21	31.42	89,000	-0.89(-2.75%)
Feb 20, 2004	32.60	33.10	32.31	32.31	62,700	-0.29(-0.89%)
Feb 19, 2004	33.59	33.84	32.60	32.60	151,500	-0.95(-2.83%)
Feb 18, 2004	32.57	34.00	32.57	33.55	156,100	+0.80(+2.44%)
Feb 17, 2004	32.91	32.99	32.34	32.75	104,700	-0.20(-0.61%)
Feb 13, 2004	34.60	34.60	32.94	32.95	136,800	-1.55(-4.49%)
Feb 12, 2004	34.80	34.80	34.17	34.50	60,500	-0.25(-0.72%)
Feb 11, 2004	34.61	34.75	34.50	34.75	37,100	-0.03(-0.09%)
Feb 10, 2004	34.93	34.93	33.95	34.78	128,400	+0.30(+0.87%)
Feb 09, 2004	33.60	34.58	33.50	34.48	200,900	+0.98(+2.93%)
Feb 06, 2004	33.40	33.60	33.04	33.50	128,300	+0.26(+0.78%)
Feb 05, 2004	33.60	33.73	33.00	33.24	124,600	-0.06(-0.18%)
Feb 04, 2004	33.40	33.91	33.04	33.30	178,100	-0.25(-0.75%)
Feb 03, 2004	32.38	33.93	32.37	33.55	562,500	+0.48(+1.45%)
Feb 02, 2004	37.13	38.90	31.75	33.07	1,632,700	-4.51(-12.00%)
Jan 30, 2004	38.40	38.48	37.18	37.58	125,500	-0.49(-1.29%)
Jan 29, 2004	39.16	39.36	37.86	38.07	147,600	-1.03(-2.63%)
Jan 28, 2004	40.33	40.83	38.26	39.10	108,800	-1.40(-3.46%)
Jan 27, 2004	40.55	41.31	40.36	40.50	139,400	+0.10(+0.25%)
Jan 26, 2004	39.28	41.02	39.28	40.40	190,300	+0.91(+2.31%)
Jan 23, 2004	39.34	39.50	38.56	39.49	64,700	+0.09(+0.23%)
Jan 22, 2004	39.40	40.20	39.25	39.40	132,100	-0.26(-0.66%)
Jan 21, 2004	39.32	39.70	39.30	39.66	57,400	+0.13(+0.33%)
Jan 20, 2004	39.50	40.00	39.25	39.53	160,000	+0.08(+0.20%)
Jan 16, 2004	37.70	40.75	37.32	39.45	288,500	+1.82(+4.84%)
Jan 15, 2004	36.24	37.69	35.59	37.63	174,954	+1.48(+4.09%)
Jan 14, 2004	35.71	36.23	35.60	36.15	146,673	+0.75(+2.12%)
Jan 13, 2004	33.85	35.40	33.72	35.40	95,937	+1.57(+4.64%)
Jan 12, 2004	33.53	33.86	33.34	33.83	79,007	+0.47(+1.40%)
Jan 09, 2004	33.64	33.68	33.36	33.36	42,992	-0.43(-1.27%)
Jan 08, 2004	33.50	34.12	33.30	33.79	60,412	+0.29(+0.87%)
Jan 07, 2004	33.61	33.74	33.37	33.50	52,814	-0.21(-0.62%)
Jan 06, 2004	33.80	33.92	33.44	33.71	75,400	+0.21(+0.63%)
Jan 05, 2004	33.54	34.18	33.44	33.50	90,000	-0.24(-0.71%)

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.