Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	30.92	31.00	30.46	30.74	942,978	-0.19(-0.62%)
Mar 30, 2004	31.05	31.25	30.80	30.93	1,011,646	-0.30(-0.95%)
Mar 29, 2004	31.37	31.39	31.05	31.23	1,704,661	+0.28(+0.91%)
Mar 26, 2004	30.17	31.26	30.09	30.95	1,345,426	+0.87(+2.89%)
Mar 25, 2004	28.99	30.32	28.79	30.08	1,756,814	+1.43(+5.00%)
Mar 24, 2004	29.18	29.43	28.54	28.65	1,575,396	-0.77(-2.63%)
Mar 23, 2004	29.80	29.92	29.18	29.42	1,612,773	-0.38(-1.27%)
Mar 22, 2004	30.60	30.61	29.73	29.80	1,098,692	-1.01(-3.27%)
Mar 19, 2004	30.75	30.92	30.56	30.80	1,357,222	-0.04(-0.13%)
Mar 18, 2004	31.12	31.12	30.56	30.84	1,155,812	-0.27(-0.88%)
Mar 17, 2004	31.00	31.25	30.72	31.12	915,163	+0.30(+0.97%)
Mar 16, 2004	31.25	31.41	30.53	30.82	726,418	-0.37(-1.19%)
Mar 15, 2004	31.65	31.65	31.02	31.19	817,934	-0.66(-2.07%)
Mar 12, 2004	31.21	31.85	31.14	31.85	1,514,054	+0.93(+2.99%)
Mar 11, 2004	32.21	32.21	30.92	30.92	1,798,537	-1.32(-4.10%)
Mar 10, 2004	32.94	33.20	32.21	32.25	1,087,019	-0.57(-1.74%)
Mar 09, 2004	33.31	33.44	32.62	32.82	929,815	-0.60(-1.78%)
Mar 08, 2004	34.55	34.55	33.34	33.41	859,284	-0.97(-2.83%)
Mar 05, 2004	34.02	34.84	33.94	34.39	1,766,500	+0.38(+1.11%)
Mar 04, 2004	34.09	34.19	33.86	34.01	843,390	+0.22(+0.64%)
Mar 03, 2004	33.70	33.92	33.45	33.79	761,435	-0.04(-0.12%)
Mar 02, 2004	33.94	34.06	33.62	33.83	889,707	-0.26(-0.76%)
Mar 01, 2004	33.94	34.21	33.76	34.09	1,024,684	+0.23(+0.67%)
Feb 27, 2004	34.07	34.47	33.45	33.86	2,018,822	-0.48(-1.41%)
Feb 26, 2004	32.05	34.56	32.01	34.35	4,070,302	+2.55(+8.03%)
Feb 25, 2004	30.99	31.94	30.57	31.79	4,110,038	+1.90(+6.36%)
Feb 24, 2004	30.47	30.67	29.47	29.89	2,456,660	-0.57(-1.88%)
Feb 23, 2004	31.77	31.90	30.05	30.47	1,750,730	-1.21(-3.81%)
Feb 20, 2004	32.40	32.40	31.62	31.67	959,368	-0.58(-1.80%)
Feb 19, 2004	32.74	32.74	32.16	32.25	902,745	-0.09(-0.27%)
Feb 18, 2004	33.02	33.02	32.23	32.34	1,304,697	-0.68(-2.05%)
Feb 17, 2004	31.79	33.07	31.79	33.02	1,937,488	+1.63(+5.21%)
Feb 13, 2004	32.05	32.21	31.38	31.38	653,652	-0.72(-2.23%)
Feb 12, 2004	32.12	32.46	31.97	32.10	695,871	-0.02(-0.08%)
Feb 11, 2004	31.91	32.21	31.63	32.12	1,012,763	+0.25(+0.78%)
Feb 10, 2004	31.85	31.98	31.64	31.87	925,221	-0.08(-0.25%)
Feb 09, 2004	32.04	32.37	31.82	31.96	883,374	-0.10(-0.30%)
Feb 06, 2004	31.13	32.09	31.12	32.05	927,828	+0.85(+2.74%)
Feb 05, 2004	31.43	31.81	31.13	31.20	845,873	-0.16(-0.51%)
Feb 04, 2004	31.33	31.87	31.21	31.36	1,103,659	+0.03(+0.10%)
Feb 03, 2004	31.58	32.10	31.20	31.33	1,606,315	-0.48(-1.49%)
Feb 02, 2004	31.92	32.55	31.55	31.80	1,126,879	-0.12(-0.38%)
Jan 30, 2004	31.82	32.01	31.41	31.92	1,064,296	-0.03(-0.10%)
Jan 29, 2004	31.89	32.49	31.50	31.96	1,427,132	-0.24(-0.75%)
Jan 28, 2004	32.82	33.21	32.06	32.20	924,724	-0.62(-1.89%)
Jan 27, 2004	33.03	33.26	32.67	32.82	1,259,249	-0.16(-0.49%)
Jan 26, 2004	32.62	33.08	32.16	32.98	1,260,491	+0.32(+0.99%)
Jan 23, 2004	32.83	33.12	32.56	32.66	1,015,247	-0.17(-0.52%)
Jan 22, 2004	33.02	33.30	32.70	32.82	801,667	-0.25(-0.75%)
Jan 21, 2004	32.63	33.24	32.51	33.07	1,512,192	+0.44(+1.36%)
Jan 20, 2004	32.82	32.82	32.25	32.63	981,099	+0.04(+0.12%)
Jan 16, 2004	32.30	32.82	32.01	32.59	1,892,040	+0.39(+1.20%)
Jan 15, 2004	31.65	32.49	31.53	32.20	2,209,926	+0.64(+2.02%)
Jan 14, 2004	32.94	32.94	31.42	31.57	3,792,400	-1.01(-3.09%)
Jan 13, 2004	33.00	33.11	32.51	32.58	1,488,102	-0.34(-1.03%)
Jan 12, 2004	33.90	34.01	32.47	32.91	2,302,932	-0.87(-2.57%)
Jan 09, 2004	33.62	34.33	33.58	33.78	1,574,899	-0.04(-0.12%)
Jan 08, 2004	34.68	35.27	33.59	33.82	2,745,116	-0.85(-2.46%)
Jan 07, 2004	35.27	35.27	34.15	34.68	1,796,302	-0.48(-1.37%)
Jan 06, 2004	34.87	35.29	34.71	35.16	1,338,845	+0.29(+0.83%)
Jan 05, 2004	35.07	35.34	34.73	34.87	1,073,484	-0.20(-0.57%)

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.