Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	56.75	57.36	56.07	56.55	1,290,600	-0.28(-0.49%)
Mar 30, 2004	57.22	57.73	56.40	56.83	1,713,600	-0.76(-1.32%)
Mar 29, 2004	55.75	58.69	55.33	57.59	3,585,700	+2.43(+4.41%)
Mar 26, 2004	53.31	55.56	53.31	55.16	2,542,300	+1.95(+3.66%)
Mar 25, 2004	51.24	54.32	51.17	53.21	3,006,100	+2.55(+5.03%)
Mar 24, 2004	49.08	51.43	48.74	50.66	1,790,900	+1.66(+3.39%)
Mar 23, 2004	47.62	49.60	47.48	49.00	1,690,800	+1.93(+4.10%)
Mar 22, 2004	47.24	47.52	46.55	47.07	1,088,600	-0.59(-1.24%)
Mar 19, 2004	46.05	48.21	46.00	47.66	1,317,600	-0.37(-0.77%)
Mar 18, 2004	48.55	48.55	47.66	48.03	1,597,000	-0.53(-1.09%)
Mar 17, 2004	48.24	48.84	48.01	48.56	1,096,700	+0.20(+0.41%)
Mar 16, 2004	47.74	48.57	47.20	48.36	1,612,400	+1.68(+3.60%)
Mar 15, 2004	46.06	48.09	46.00	46.68	1,455,000	+0.21(+0.45%)
Mar 12, 2004	46.85	48.49	45.11	46.47	4,596,200	+0.04(+0.09%)
Mar 11, 2004	47.10	47.49	45.12	46.43	3,866,000	-1.07(-2.25%)
Mar 10, 2004	49.11	49.25	47.26	47.50	2,281,100	-1.73(-3.51%)
Mar 09, 2004	50.76	51.16	48.85	49.23	1,690,000	-2.06(-4.02%)
Mar 08, 2004	52.20	52.86	51.13	51.29	984,100	-0.88(-1.69%)
Mar 05, 2004	50.76	52.79	50.67	52.17	1,272,900	+0.82(+1.60%)
Mar 04, 2004	50.22	51.80	49.94	51.35	1,536,400	+1.14(+2.27%)
Mar 03, 2004	50.25	51.13	49.14	50.21	1,025,400	-0.24(-0.48%)
Mar 02, 2004	50.49	50.79	49.89	50.45	1,887,200	-0.30(-0.59%)
Mar 01, 2004	50.18	51.24	49.73	50.75	1,533,300	+0.92(+1.85%)
Feb 27, 2004	48.93	50.12	48.93	49.83	1,354,300	+0.63(+1.28%)
Feb 26, 2004	48.90	50.25	47.65	49.20	2,700,700	+0.40(+0.82%)
Feb 25, 2004	51.20	51.29	47.17	48.80	6,170,400	-2.66(-5.17%)
Feb 24, 2004	50.99	52.24	50.75	51.46	1,221,900	+0.46(+0.90%)
Feb 23, 2004	52.39	52.65	50.86	51.00	1,231,400	-1.38(-2.63%)
Feb 20, 2004	52.16	52.76	51.50	52.38	851,500	+0.27(+0.52%)
Feb 19, 2004	52.80	53.35	52.11	52.11	879,200	-0.39(-0.74%)
Feb 18, 2004	51.77	52.70	51.69	52.50	732,300	+0.47(+0.90%)
Feb 17, 2004	52.99	53.39	51.76	52.03	835,100	-0.38(-0.73%)
Feb 13, 2004	53.71	54.73	52.41	52.41	925,300	-1.38(-2.57%)
Feb 12, 2004	53.70	54.68	53.51	53.79	909,400	-0.46(-0.85%)
Feb 11, 2004	54.47	54.47	53.66	54.25	1,512,900	-0.23(-0.42%)
Feb 10, 2004	53.30	55.29	53.00	54.48	2,002,700	+1.23(+2.31%)
Feb 09, 2004	52.01	53.60	51.91	53.25	1,137,400	+0.10(+0.19%)
Feb 06, 2004	52.24	53.28	51.59	53.15	1,568,300	+1.20(+2.31%)
Feb 05, 2004	51.78	53.30	51.75	51.95	1,652,200	-0.05(-0.10%)
Feb 04, 2004	48.89	53.50	48.33	52.00	4,702,400	+3.41(+7.02%)
Feb 03, 2004	50.61	50.63	48.50	48.59	2,846,500	-2.06(-4.07%)
Feb 02, 2004	50.61	51.61	49.70	50.65	1,504,700	+0.29(+0.58%)
Jan 30, 2004	50.05	50.92	47.99	50.36	2,305,700	+0.86(+1.74%)
Jan 29, 2004	47.78	51.00	45.70	49.50	4,954,000	+2.40(+5.10%)
Jan 28, 2004	49.74	49.75	46.63	47.10	3,875,800	-3.38(-6.70%)
Jan 27, 2004	51.25	51.73	50.18	50.48	1,594,200	-0.64(-1.25%)
Jan 26, 2004	50.50	51.40	50.40	51.12	710,000	+0.22(+0.43%)
Jan 23, 2004	49.65	51.31	49.65	50.90	1,176,500	+1.25(+2.52%)
Jan 22, 2004	50.71	50.86	49.58	49.65	1,136,700	-0.81(-1.61%)
Jan 21, 2004	50.50	51.54	50.01	50.46	1,441,200	-0.47(-0.92%)
Jan 20, 2004	48.72	51.00	48.50	50.93	1,682,200	+2.48(+5.12%)
Jan 16, 2004	48.33	49.30	48.25	48.45	1,124,000	-0.14(-0.29%)
Jan 15, 2004	48.50	49.27	47.78	48.59	1,264,898	-0.21(-0.43%)
Jan 14, 2004	49.12	49.74	48.21	48.80	1,545,171	-0.21(-0.43%)
Jan 13, 2004	49.97	50.28	48.63	49.01	2,598,727	-0.66(-1.33%)
Jan 12, 2004	47.80	49.83	47.42	49.67	1,979,743	+2.52(+5.34%)
Jan 09, 2004	45.21	47.75	45.21	47.15	1,720,743	+0.82(+1.77%)
Jan 08, 2004	47.19	48.00	44.79	46.33	3,470,420	-0.23(-0.49%)
Jan 07, 2004	44.94	47.00	44.36	46.56	3,022,041	+1.61(+3.58%)
Jan 06, 2004	42.54	45.46	42.41	44.95	4,667,200	+2.33(+5.47%)
Jan 05, 2004	41.80	43.10	41.46	42.62	2,487,700	+0.90(+2.16%)

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.