Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	40.42	40.48	39.99	40.28	1,706,500	-0.07(-0.17%)
Mar 30, 2004	40.50	40.60	40.21	40.35	2,636,600	-0.31(-0.76%)
Mar 29, 2004	40.04	40.90	40.00	40.66	3,980,700	+0.92(+2.32%)
Mar 26, 2004	39.76	40.09	39.40	39.74	2,100,600	-0.21(-0.53%)
Mar 25, 2004	39.26	40.27	39.16	39.95	3,062,000	+0.87(+2.23%)
Mar 24, 2004	38.85	39.48	38.61	39.08	4,014,100	+0.06(+0.15%)
Mar 23, 2004	38.16	39.47	38.00	39.02	4,732,700	+1.29(+3.42%)
Mar 22, 2004	38.68	38.99	37.49	37.73	4,471,400	-1.42(-3.63%)
Mar 19, 2004	39.28	39.50	39.09	39.15	4,059,800	-0.13(-0.33%)
Mar 18, 2004	39.12	39.40	38.95	39.28	2,818,300	+0.07(+0.18%)
Mar 17, 2004	38.55	39.65	38.55	39.21	3,619,700	+0.48(+1.24%)
Mar 16, 2004	38.82	39.20	38.30	38.73	3,780,500	+0.40(+1.04%)
Mar 15, 2004	39.14	39.14	38.10	38.33	3,453,700	-1.04(-2.64%)
Mar 12, 2004	39.70	40.00	39.00	39.37	3,954,800	+0.39(+1.00%)
Mar 11, 2004	38.78	40.29	38.50	38.98	7,408,100	-0.93(-2.33%)
Mar 10, 2004	40.73	40.84	39.55	39.91	5,293,900	-1.00(-2.44%)
Mar 09, 2004	43.25	43.25	40.49	40.91	6,086,000	-0.93(-2.22%)
Mar 08, 2004	42.09	42.48	41.81	41.84	4,811,200	-0.47(-1.11%)
Mar 05, 2004	42.75	43.00	42.15	42.31	4,298,700	-0.99(-2.29%)
Mar 04, 2004	43.02	43.42	42.80	43.30	1,994,300	+0.30(+0.70%)
Mar 03, 2004	43.00	43.10	42.73	43.00	3,286,200	-0.13(-0.30%)
Mar 02, 2004	43.77	43.92	43.11	43.13	2,841,600	-0.64(-1.46%)
Mar 01, 2004	43.52	44.22	43.52	43.77	3,278,900	+0.30(+0.69%)
Feb 27, 2004	43.14	43.85	43.11	43.47	2,940,000	+0.33(+0.76%)
Feb 26, 2004	43.17	43.39	43.06	43.14	2,364,100	-0.61(-1.39%)
Feb 25, 2004	42.84	43.88	42.77	43.75	3,864,000	+0.91(+2.12%)
Feb 24, 2004	42.70	43.10	42.50	42.84	2,667,300	-0.12(-0.28%)
Feb 23, 2004	42.90	43.04	42.82	42.96	2,402,600	+0.14(+0.33%)
Feb 20, 2004	43.45	43.79	42.58	42.82	3,828,600	-0.34(-0.79%)
Feb 19, 2004	43.48	43.96	43.13	43.16	2,770,300	-0.34(-0.78%)
Feb 18, 2004	43.05	43.86	43.00	43.50	2,548,100	+0.37(+0.86%)
Feb 17, 2004	43.00	43.65	43.00	43.13	2,620,900	-0.16(-0.37%)
Feb 13, 2004	43.60	44.00	42.98	43.29	3,100,400	-0.54(-1.23%)
Feb 12, 2004	43.30	43.96	43.26	43.83	4,633,800	+0.20(+0.46%)
Feb 11, 2004	42.00	43.70	41.95	43.63	5,444,000	+1.43(+3.39%)
Feb 10, 2004	42.20	42.49	41.60	42.20	2,442,500	+0.41(+0.98%)
Feb 09, 2004	42.10	42.20	41.75	41.79	3,001,200	-0.28(-0.67%)
Feb 06, 2004	41.75	42.50	41.60	42.07	2,937,200	+0.16(+0.38%)
Feb 05, 2004	41.25	42.14	41.11	41.91	3,460,400	+0.66(+1.60%)
Feb 04, 2004	40.75	41.57	40.69	41.25	3,798,900	+0.26(+0.63%)
Feb 03, 2004	41.72	41.75	40.74	40.99	4,142,200	-0.69(-1.66%)
Feb 02, 2004	41.50	42.05	41.49	41.68	4,363,900	-0.27(-0.64%)
Jan 30, 2004	41.40	42.08	41.32	41.95	4,623,400	+0.69(+1.67%)
Jan 29, 2004	42.75	42.75	40.80	41.26	7,125,100	+0.16(+0.39%)
Jan 28, 2004	40.58	42.10	40.50	41.10	6,658,000	+0.52(+1.28%)
Jan 27, 2004	40.70	40.99	40.42	40.58	3,755,700	-0.11(-0.27%)
Jan 26, 2004	40.20	40.75	40.20	40.69	3,428,500	+0.43(+1.07%)
Jan 23, 2004	40.66	40.92	40.15	40.26	3,820,200	-0.53(-1.30%)
Jan 22, 2004	41.20	41.20	40.70	40.79	4,041,900	-0.51(-1.23%)
Jan 21, 2004	40.53	41.49	39.85	41.30	5,107,500	+0.69(+1.70%)
Jan 20, 2004	40.50	40.98	40.48	40.61	3,237,500	-0.50(-1.22%)
Jan 16, 2004	40.99	41.17	40.80	41.11	3,089,200	+0.42(+1.03%)
Jan 15, 2004	41.20	41.25	40.66	40.69	2,548,900	-0.35(-0.85%)
Jan 14, 2004	41.31	41.40	40.90	41.04	2,331,800	-0.21(-0.51%)
Jan 13, 2004	41.70	41.80	41.01	41.25	3,042,200	-0.29(-0.70%)
Jan 12, 2004	40.91	41.60	40.76	41.54	3,398,800	+0.46(+1.12%)
Jan 09, 2004	42.05	42.05	41.01	41.08	2,473,600	-1.31(-3.09%)
Jan 08, 2004	41.48	42.43	41.46	42.39	2,974,800	+0.87(+2.10%)
Jan 07, 2004	41.20	41.56	40.94	41.52	3,489,500	+0.09(+0.22%)
Jan 06, 2004	41.70	41.79	40.95	41.43	2,132,200	-0.48(-1.15%)
Jan 05, 2004	41.16	42.58	41.13	41.91	2,635,400	+0.78(+1.90%)

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.