Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2001	2004	1985	1994	18,614,600	-6.41(-0.32%)
Mar 30, 2004	1986	2001	1981	2001	15,985,500	+8.06(+0.40%)
Mar 29, 2004	1975	1996	1975	1993	17,060,000	+32.55(+1.66%)
Mar 26, 2004	1964	1977	1960	1960	15,798,200	-7.15(-0.36%)
Mar 25, 2004	1923	1967	1923	1967	19,686,200	+57.69(+3.02%)
Mar 24, 2004	1908	1923	1897	1909	18,394,400	+7.68(+0.40%)
Mar 23, 2004	1923	1929	1899	1902	18,351,800	-8.10(-0.42%)
Mar 22, 2004	1929	1929	1898	1910	19,822,400	-30.57(-1.58%)
Mar 19, 2004	1965	1970	1940	1940	16,456,800	-21.97(-1.12%)
Mar 18, 2004	1971	1972	1948	1962	16,777,600	-14.32(-0.72%)
Mar 17, 2004	1957	1980	1957	1977	16,787,700	+33.67(+1.73%)
Mar 16, 2004	1953	1962	1928	1943	19,636,400	+3.89(+0.20%)
Mar 15, 2004	1978	1978	1939	1939	17,232,900	-45.53(-2.29%)
Mar 12, 2004	1961	1985	1959	1985	17,071,300	+40.84(+2.10%)
Mar 11, 2004	1954	1983	1944	1944	21,913,700	-20.26(-1.03%)
Mar 10, 2004	1997	2007	1963	1964	21,598,200	-31.01(-1.55%)
Mar 09, 2004	2009	2012	1987	1995	21,054,500	-13.62(-0.68%)
Mar 08, 2004	2052	2058	2009	2009	20,442,600	-38.85(-1.90%)
Mar 05, 2004	2037	2069	2034	2048	20,452,300	-7.48(-0.36%)
Mar 04, 2004	2035	2055	2032	2055	17,990,700	+21.75(+1.07%)
Mar 03, 2004	2037	2039	2020	2033	18,148,500	-6.29(-0.31%)
Mar 02, 2004	2056	2064	2040	2040	18,719,500	-18.15(-0.88%)
Mar 01, 2004	2037	2058	2033	2058	16,979,200	+27.98(+1.38%)
Feb 27, 2004	2037	2045	2019	2030	18,717,800	-2.75(-0.14%)
Feb 26, 2004	2019	2037	2013	2033	17,528,400	+9.59(+0.47%)
Feb 25, 2004	2011	2024	2008	2023	17,071,400	+17.54(+0.87%)
Feb 24, 2004	2001	2018	1991	2005	20,694,200	-2.08(-0.10%)
Feb 23, 2004	2044	2045	2000	2008	19,533,300	-30.41(-1.49%)
Feb 20, 2004	2052	2052	2023	2038	19,143,300	-8.03(-0.39%)
Feb 19, 2004	2092	2095	2046	2046	20,655,400	-30.51(-1.47%)
Feb 18, 2004	2084	2089	2072	2076	17,812,400	-3.88(-0.19%)
Feb 17, 2004	2068	2085	2068	2080	16,180,600	+26.79(+1.30%)
Feb 13, 2004	2080	2086	2050	2054	13,131,500	-20.05(-0.97%)
Feb 12, 2004	2084	2091	2072	2074	19,376,900	-16.05(-0.77%)
Feb 11, 2004	2073	2090	2065	2090	21,857,000	+14.33(+0.69%)
Feb 10, 2004	2061	2075	2060	2075	16,567,600	+14.76(+0.72%)
Feb 09, 2004	2069	2074	2060	2061	17,453,500	-3.44(-0.17%)
Feb 06, 2004	2026	2064	2026	2064	18,555,100	+44.45(+2.20%)
Feb 05, 2004	2024	2031	2013	2020	19,560,300	+5.42(+0.27%)
Feb 04, 2004	2043	2045	2014	2014	22,675,800	-52.07(-2.52%)
Feb 03, 2004	2061	2071	2057	2066	18,448,400	+3.06(+0.15%)
Feb 02, 2004	2072	2085	2054	2063	19,156,800	-3.00(-0.15%)
Jan 30, 2004	2068	2079	2059	2066	19,311,800	-2.08(-0.10%)
Jan 29, 2004	2086	2087	2041	2068	26,377,600	-9.14(-0.44%)
Jan 28, 2004	2125	2128	2073	2077	23,195,500	-38.67(-1.83%)
Jan 27, 2004	2148	2153	2116	2116	21,512,600	-37.79(-1.75%)
Jan 26, 2004	2121	2154	2115	2154	19,460,500	+29.96(+1.41%)
Jan 23, 2004	2125	2138	2108	2124	22,539,100	+4.86(+0.23%)
Jan 22, 2004	2146	2152	2119	2119	23,533,700	-23.44(-1.09%)
Jan 21, 2004	2139	2150	2120	2142	24,218,600	-5.53(-0.26%)
Jan 20, 2004	2149	2150	2130	2148	25,741,900	+7.52(+0.35%)
Jan 16, 2004	2126	2140	2119	2140	26,143,900	+31.38(+1.49%)
Jan 15, 2004	2102	2122	2088	2109	22,355,900	-2.05(-0.10%)
Jan 14, 2004	2104	2112	2094	2111	20,999,700	+14.69(+0.70%)
Jan 13, 2004	2113	2115	2080	2096	23,857,000	-15.34(-0.73%)
Jan 12, 2004	2094	2113	2085	2112	22,840,100	+24.86(+1.19%)
Jan 09, 2004	2084	2113	2077	2087	24,827,600	-13.33(-0.63%)
Jan 08, 2004	2090	2100	2078	2100	26,839,500	+22.57(+1.09%)
Jan 07, 2004	2057	2078	2047	2078	22,942,800	+20.31(+0.99%)
Jan 06, 2004	2045	2062	2040	2057	22,732,200	+10.01(+0.49%)
Jan 05, 2004	2021	2047	2021	2047	23,629,100	+40.68(+2.03%)

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.