Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	27.91	28.01	27.68	27.82	11,827,826	-0.02(-0.07%)
Mar 30, 2004	27.89	27.99	27.75	27.84	11,741,109	-0.05(-0.19%)
Mar 29, 2004	27.50	27.96	27.50	27.89	11,372,828	+0.54(+1.96%)
Mar 26, 2004	27.39	27.64	27.32	27.35	9,077,933	-0.17(-0.60%)
Mar 25, 2004	27.09	27.60	26.99	27.52	12,327,162	+0.50(+1.87%)
Mar 24, 2004	27.18	27.23	26.88	27.01	11,816,213	-0.16(-0.59%)
Mar 23, 2004	27.29	27.45	27.09	27.17	16,332,860	+0.12(+0.44%)
Mar 22, 2004	27.35	27.35	26.82	27.05	14,614,064	-0.35(-1.28%)
Mar 19, 2004	27.86	28.08	27.29	27.41	14,280,168	-0.46(-1.64%)
Mar 18, 2004	27.72	27.93	27.65	27.86	15,412,459	-0.17(-0.61%)
Mar 17, 2004	27.64	28.15	27.64	28.04	13,189,350	+0.63(+2.30%)
Mar 16, 2004	27.29	27.52	27.19	27.41	11,283,095	+0.27(+0.98%)
Mar 15, 2004	27.37	27.40	27.02	27.14	12,019,658	-0.39(-1.42%)
Mar 12, 2004	27.42	27.61	27.27	27.53	16,310,841	+0.14(+0.51%)
Mar 11, 2004	27.68	28.07	27.32	27.39	17,983,488	-0.48(-1.71%)
Mar 10, 2004	28.17	28.17	27.72	27.87	15,630,532	-0.29(-1.04%)
Mar 09, 2004	28.47	28.47	28.04	28.16	13,628,361	-0.31(-1.09%)
Mar 08, 2004	28.54	28.84	28.46	28.47	13,255,254	-0.05(-0.16%)
Mar 05, 2004	28.25	29.07	28.08	28.52	24,494,916	+0.27(+0.96%)
Mar 04, 2004	27.85	28.28	27.85	28.25	14,042,941	+0.33(+1.19%)
Mar 03, 2004	27.64	27.95	27.52	27.92	12,051,177	+0.29(+1.03%)
Mar 02, 2004	27.46	27.84	27.45	27.63	13,275,463	+0.09(+0.34%)
Mar 01, 2004	27.34	27.59	27.27	27.54	16,069,543	+0.34(+1.24%)
Feb 27, 2004	26.96	27.32	26.89	27.20	14,018,962	+0.31(+1.13%)
Feb 26, 2004	26.76	26.96	26.62	26.89	9,971,641	+0.14(+0.52%)
Feb 25, 2004	26.79	26.82	26.49	26.76	14,561,581	+0.10(+0.37%)
Feb 24, 2004	26.59	26.91	26.54	26.66	16,224,125	-0.07(-0.27%)
Feb 23, 2004	26.91	26.97	26.64	26.73	12,600,583	-0.17(-0.64%)
Feb 20, 2004	27.07	27.10	26.75	26.90	14,435,805	-0.17(-0.61%)
Feb 19, 2004	27.01	27.27	26.83	27.07	22,436,644	+0.23(+0.84%)
Feb 18, 2004	26.97	27.01	26.76	26.84	10,814,223	-0.12(-0.44%)
Feb 17, 2004	26.80	27.06	26.69	26.96	12,531,511	+0.33(+1.25%)
Feb 13, 2004	26.83	26.95	26.52	26.63	10,416,835	-0.13(-0.50%)
Feb 12, 2004	26.67	26.79	26.51	26.76	12,247,835	+0.06(+0.22%)
Feb 11, 2004	26.24	26.78	26.20	26.70	17,627,122	+0.52(+2.00%)
Feb 10, 2004	26.15	26.33	26.07	26.18	10,845,441	-0.02(-0.08%)
Feb 09, 2004	26.42	26.46	26.20	26.20	9,184,406	-0.15(-0.55%)
Feb 06, 2004	25.86	26.40	25.80	26.34	11,027,772	+0.51(+1.98%)
Feb 05, 2004	25.93	25.99	25.60	25.83	9,783,277	+0.03(+0.10%)
Feb 04, 2004	25.94	26.01	25.76	25.81	11,840,343	-0.14(-0.54%)
Feb 03, 2004	25.93	25.97	25.70	25.95	10,438,854	+0.08(+0.31%)
Feb 02, 2004	25.93	26.13	25.77	25.87	13,286,774	+0.08(+0.31%)
Jan 30, 2004	25.89	25.95	25.69	25.79	13,003,399	-0.11(-0.41%)
Jan 29, 2004	25.97	26.13	25.46	25.89	19,434,896	-0.05(-0.18%)
Jan 28, 2004	26.52	26.64	25.82	25.94	21,986,020	-0.60(-2.27%)
Jan 27, 2004	26.62	26.67	26.45	26.54	13,785,657	-0.15(-0.57%)
Jan 26, 2004	26.16	26.71	26.08	26.70	18,534,554	+0.44(+1.67%)
Jan 23, 2004	26.48	26.72	26.11	26.26	15,840,612	-0.23(-0.85%)
Jan 22, 2004	26.55	26.87	26.36	26.48	23,652,636	-0.11(-0.40%)
Jan 21, 2004	25.92	26.59	25.84	26.59	31,187,166	+0.67(+2.58%)
Jan 20, 2004	26.13	26.20	25.78	25.92	28,524,592	-0.12(-0.46%)
Jan 16, 2004	25.86	26.05	25.83	26.04	28,303,052	+0.23(+0.90%)
Jan 15, 2004	26.42	26.49	25.66	25.81	75,903,160	-0.20(-0.76%)
Jan 14, 2004	25.91	26.08	25.81	26.01	13,078,805	+0.21(+0.82%)
Jan 13, 2004	25.73	25.83	25.50	25.79	10,866,253	+0.07(+0.28%)
Jan 12, 2004	25.53	25.96	25.48	25.72	10,623,749	+0.02(+0.08%)
Jan 09, 2004	25.46	25.95	25.43	25.70	15,939,242	+0.06(+0.23%)
Jan 08, 2004	25.26	25.71	25.24	25.64	17,847,458	+0.43(+1.71%)
Jan 07, 2004	24.87	25.26	24.86	25.21	21,826,310	+0.36(+1.47%)
Jan 06, 2004	24.63	24.91	24.59	24.85	31,986,768	+0.61(+2.52%)
Jan 05, 2004	24.31	24.44	24.07	24.24	14,651,917	-0.05(-0.19%)

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.