Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	29.87	29.90	29.51	29.73	4,823,003	-0.11(-0.38%)
Mar 30, 2004	29.70	30.13	29.70	29.84	4,298,678	-0.15(-0.48%)
Mar 29, 2004	29.70	30.11	29.54	29.99	5,360,962	+0.61(+2.07%)
Mar 26, 2004	29.33	29.56	29.16	29.38	4,774,827	+0.06(+0.20%)
Mar 25, 2004	29.04	29.54	29.04	29.32	7,075,434	+0.39(+1.35%)
Mar 24, 2004	28.85	29.16	28.68	28.93	5,471,705	-0.01(-0.02%)
Mar 23, 2004	29.19	29.37	28.94	28.94	4,578,641	-0.25(-0.86%)
Mar 22, 2004	29.41	29.44	28.99	29.19	5,975,881	-0.34(-1.14%)
Mar 19, 2004	30.90	30.90	29.35	29.53	4,768,161	-0.11(-0.36%)
Mar 18, 2004	29.66	29.82	29.09	29.63	5,469,433	-0.07(-0.24%)
Mar 17, 2004	29.86	30.03	29.68	29.70	5,904,224	-0.19(-0.64%)
Mar 16, 2004	29.82	29.99	29.52	29.90	6,011,786	+0.10(+0.33%)
Mar 15, 2004	30.04	30.04	29.68	29.80	6,372,648	-0.32(-1.07%)
Mar 12, 2004	29.57	30.27	29.44	30.12	9,877,642	+0.61(+2.08%)
Mar 11, 2004	29.31	30.14	29.31	29.51	27,877,398	+1.96(+7.12%)
Mar 10, 2004	28.28	28.32	27.45	27.55	4,952,986	-0.74(-2.61%)
Mar 09, 2004	28.52	28.52	28.07	28.28	3,621,494	-0.05(-0.19%)
Mar 08, 2004	28.45	28.69	28.31	28.34	4,326,250	-0.18(-0.62%)
Mar 05, 2004	28.48	28.79	28.32	28.52	6,456,121	-0.38(-1.30%)
Mar 04, 2004	28.77	29.16	28.45	28.89	4,491,834	+0.12(+0.41%)
Mar 03, 2004	28.61	28.85	28.39	28.77	5,548,362	+0.01(+0.02%)
Mar 02, 2004	29.11	29.37	28.59	28.77	4,719,986	-0.55(-1.87%)
Mar 01, 2004	29.15	29.43	29.15	29.31	6,395,220	+0.30(+1.02%)
Feb 27, 2004	28.65	29.49	28.58	29.02	8,590,993	+0.50(+1.76%)
Feb 26, 2004	28.33	28.73	28.25	28.52	5,658,650	+0.19(+0.68%)
Feb 25, 2004	28.09	28.45	27.97	28.32	3,967,357	+0.13(+0.44%)
Feb 24, 2004	28.33	28.81	27.86	28.20	6,617,767	-0.13(-0.47%)
Feb 23, 2004	28.52	28.52	28.20	28.33	5,958,460	+0.18(+0.66%)
Feb 20, 2004	27.93	28.51	27.76	28.15	8,582,661	+0.61(+2.23%)
Feb 19, 2004	28.32	28.85	27.53	27.53	13,320,675	-0.38(-1.37%)
Feb 18, 2004	27.69	28.09	27.64	27.92	7,028,773	+0.27(+0.98%)
Feb 17, 2004	27.69	27.72	27.49	27.64	6,527,930	+0.47(+1.72%)
Feb 13, 2004	27.38	27.54	26.95	27.18	4,660,145	-0.36(-1.32%)
Feb 12, 2004	27.23	27.70	27.20	27.54	5,033,581	+0.05(+0.17%)
Feb 11, 2004	27.23	27.69	26.96	27.49	8,272,550	+0.23(+0.85%)
Feb 10, 2004	26.40	27.28	26.36	27.26	12,358,074	+1.17(+4.48%)
Feb 09, 2004	26.26	26.48	26.05	26.09	4,337,763	+0.06(+0.23%)
Feb 06, 2004	25.78	26.03	25.54	26.03	5,934,978	+0.22(+0.87%)
Feb 05, 2004	25.75	26.34	25.62	25.81	7,458,566	+0.07(+0.26%)
Feb 04, 2004	25.74	26.34	25.68	25.74	9,524,052	+0.00(+0.00%)
Feb 03, 2004	25.47	25.85	25.35	25.74	5,919,071	+0.27(+1.06%)
Feb 02, 2004	25.12	25.63	25.11	25.47	5,967,095	+0.42(+1.66%)
Jan 30, 2004	25.12	25.63	24.99	25.06	4,988,890	-0.04(-0.16%)
Jan 29, 2004	24.91	25.19	24.63	25.10	8,978,215	+0.36(+1.47%)
Jan 28, 2004	25.60	25.68	24.60	24.73	8,613,566	-0.86(-3.38%)
Jan 27, 2004	25.58	25.88	25.43	25.60	8,603,415	+0.17(+0.68%)
Jan 26, 2004	25.65	25.67	25.12	25.43	4,589,245	-0.32(-1.23%)
Jan 23, 2004	25.49	25.74	25.31	25.74	4,602,577	+0.40(+1.56%)
Jan 22, 2004	25.19	25.45	25.19	25.35	3,980,840	+0.09(+0.37%)
Jan 21, 2004	25.03	25.31	24.82	25.25	6,260,844	+0.22(+0.90%)
Jan 20, 2004	25.85	25.85	24.96	25.03	6,705,180	-0.82(-3.17%)
Jan 16, 2004	25.91	26.07	25.57	25.85	7,146,182	+0.07(+0.28%)
Jan 15, 2004	25.35	25.81	25.08	25.78	6,217,971	+0.46(+1.83%)
Jan 14, 2004	25.25	25.41	25.07	25.31	4,824,215	+0.07(+0.29%)
Jan 13, 2004	24.85	25.24	24.85	25.24	8,022,279	+0.59(+2.41%)
Jan 12, 2004	24.65	24.74	24.28	24.65	5,997,242	+0.19(+0.78%)
Jan 09, 2004	24.79	24.79	24.41	24.46	7,203,448	-0.47(-1.88%)
Jan 08, 2004	25.81	25.89	24.75	24.92	9,441,790	-0.34(-1.33%)
Jan 07, 2004	25.31	25.46	24.92	25.26	5,134,325	-0.20(-0.78%)
Jan 06, 2004	25.02	25.54	24.87	25.46	7,696,413	+0.77(+3.13%)
Jan 05, 2004	24.92	25.25	24.18	24.69	9,930,968	-0.21(-0.85%)

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.