Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	30.60	30.69	30.30	30.57	3,108,898	+0.07(+0.22%)
Mar 30, 2004	30.50	30.53	30.36	30.50	2,327,472	+0.00(+0.00%)
Mar 29, 2004	30.19	30.61	30.18	30.50	3,054,324	+0.40(+1.34%)
Mar 26, 2004	30.22	30.41	30.07	30.10	3,371,950	-0.12(-0.40%)
Mar 25, 2004	30.11	30.32	29.62	30.22	4,462,674	+0.79(+2.67%)
Mar 24, 2004	29.82	29.97	29.39	29.43	4,028,020	-0.46(-1.53%)
Mar 23, 2004	29.85	29.96	29.70	29.89	3,126,296	+0.06(+0.20%)
Mar 22, 2004	29.72	29.87	29.60	29.83	3,100,273	-0.27(-0.89%)
Mar 19, 2004	30.13	30.42	29.92	30.10	3,168,378	-0.02(-0.07%)
Mar 18, 2004	29.97	30.26	29.80	30.12	2,440,634	+0.15(+0.52%)
Mar 17, 2004	29.89	30.05	29.80	29.97	2,427,846	+0.13(+0.45%)
Mar 16, 2004	29.70	29.86	29.69	29.83	3,530,168	+0.28(+0.96%)
Mar 15, 2004	29.97	30.03	29.53	29.55	4,025,195	-0.48(-1.59%)
Mar 12, 2004	29.82	30.09	29.82	30.03	4,076,646	+0.40(+1.36%)
Mar 11, 2004	30.05	30.18	29.56	29.62	4,775,244	-0.54(-1.78%)
Mar 10, 2004	30.54	30.57	30.05	30.16	3,838,277	-0.20(-0.64%)
Mar 09, 2004	30.28	30.65	30.27	30.36	6,015,859	+0.09(+0.31%)
Mar 08, 2004	29.93	30.45	29.92	30.26	4,604,387	+0.37(+1.24%)
Mar 05, 2004	29.89	30.00	29.83	29.89	5,111,755	-0.03(-0.11%)
Mar 04, 2004	29.95	30.01	29.89	29.93	4,180,885	+0.01(+0.05%)
Mar 03, 2004	30.01	30.10	29.88	29.91	7,040,114	-0.06(-0.20%)
Mar 02, 2004	30.43	30.43	29.93	29.97	7,307,181	-0.37(-1.22%)
Mar 01, 2004	30.69	30.74	30.28	30.34	6,227,015	-0.34(-1.12%)
Feb 27, 2004	30.77	31.04	30.63	30.69	2,873,652	-0.07(-0.24%)
Feb 26, 2004	30.54	30.80	30.38	30.76	2,871,868	+0.15(+0.48%)
Feb 25, 2004	30.84	30.86	30.52	30.61	3,402,583	-0.28(-0.91%)
Feb 24, 2004	30.93	31.00	30.77	30.89	4,154,416	-0.21(-0.67%)
Feb 23, 2004	31.32	31.36	30.91	31.10	3,038,264	-0.20(-0.64%)
Feb 20, 2004	31.41	31.41	31.04	31.30	3,983,856	+0.07(+0.22%)
Feb 19, 2004	31.47	31.50	31.12	31.24	2,641,976	-0.01(-0.04%)
Feb 18, 2004	31.43	31.49	31.15	31.25	1,817,724	-0.12(-0.39%)
Feb 17, 2004	31.44	31.61	31.26	31.37	2,819,079	-0.05(-0.17%)
Feb 13, 2004	31.34	31.73	31.25	31.43	3,896,568	+0.11(+0.34%)
Feb 12, 2004	31.47	31.52	31.10	31.32	2,414,760	-0.32(-1.00%)
Feb 11, 2004	31.28	31.65	31.17	31.63	3,794,411	+0.27(+0.86%)
Feb 10, 2004	31.17	31.49	31.16	31.36	4,260,738	+0.22(+0.71%)
Feb 09, 2004	31.00	31.37	30.90	31.14	3,598,422	-0.13(-0.43%)
Feb 06, 2004	30.58	31.28	30.53	31.28	5,206,329	+0.77(+2.54%)
Feb 05, 2004	30.33	30.60	30.13	30.50	6,117,422	+0.38(+1.27%)
Feb 04, 2004	30.56	30.56	30.06	30.12	4,306,241	-0.44(-1.43%)
Feb 03, 2004	30.77	30.88	30.45	30.56	3,728,833	-0.32(-1.05%)
Feb 02, 2004	30.57	30.95	30.56	30.88	3,630,839	+0.31(+1.01%)
Jan 30, 2004	30.15	30.62	30.05	30.57	3,063,692	+0.42(+1.41%)
Jan 29, 2004	30.40	30.60	30.01	30.15	3,612,251	-0.14(-0.47%)
Jan 28, 2004	30.40	30.79	30.26	30.29	3,199,159	-0.10(-0.33%)
Jan 27, 2004	30.52	30.63	30.26	30.39	2,921,683	-0.30(-0.99%)
Jan 26, 2004	30.33	30.72	30.32	30.69	4,033,671	+0.50(+1.67%)
Jan 23, 2004	30.26	30.48	29.91	30.19	1,991,110	-0.06(-0.20%)
Jan 22, 2004	30.39	30.40	30.01	30.25	2,860,120	-0.12(-0.40%)
Jan 21, 2004	30.26	30.43	30.05	30.37	5,979,874	+0.69(+2.31%)
Jan 20, 2004	29.96	29.96	29.52	29.68	4,202,893	-0.38(-1.25%)
Jan 16, 2004	30.00	30.09	29.72	30.06	4,348,174	+0.06(+0.20%)
Jan 15, 2004	30.01	30.19	29.86	30.00	2,234,683	+0.00(+0.00%)
Jan 14, 2004	29.76	30.15	29.66	30.00	2,931,200	+0.22(+0.75%)
Jan 13, 2004	29.81	29.95	29.54	29.78	2,276,022	-0.03(-0.11%)
Jan 12, 2004	29.59	29.91	29.52	29.81	2,967,631	+0.21(+0.70%)
Jan 09, 2004	29.39	29.76	29.37	29.60	4,658,811	+0.43(+1.48%)
Jan 08, 2004	29.13	29.21	28.95	29.17	2,993,059	+0.22(+0.74%)
Jan 07, 2004	28.76	29.00	28.76	28.96	4,063,857	+0.24(+0.82%)
Jan 06, 2004	28.95	28.95	28.62	28.72	3,644,966	-0.22(-0.74%)
Jan 05, 2004	29.25	29.28	28.79	28.94	4,006,756	-0.29(-0.99%)

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.