Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	60.64	60.76	59.87	60.07	2,432,454	-0.28(-0.46%)
Mar 30, 2004	59.48	61.09	59.17	60.34	4,026,923	+0.87(+1.46%)
Mar 29, 2004	58.87	59.72	58.69	59.48	1,825,533	+0.83(+1.41%)
Mar 26, 2004	57.46	59.22	57.28	58.65	2,460,081	+1.15(+2.01%)
Mar 25, 2004	57.35	57.72	56.86	57.49	2,641,165	+0.57(+0.99%)
Mar 24, 2004	56.94	57.22	55.74	56.93	3,943,288	-0.21(-0.36%)
Mar 23, 2004	57.33	57.69	56.83	57.14	2,001,343	+0.04(+0.07%)
Mar 22, 2004	57.61	57.61	56.30	57.10	2,778,422	-0.56(-0.97%)
Mar 19, 2004	58.45	59.12	57.49	57.65	2,327,596	-1.14(-1.94%)
Mar 18, 2004	57.73	59.06	57.72	58.79	2,190,841	+0.39(+0.67%)
Mar 17, 2004	58.09	58.70	57.64	58.40	1,997,827	+0.49(+0.84%)
Mar 16, 2004	58.33	58.37	57.50	57.92	2,626,975	-0.03(-0.05%)
Mar 15, 2004	58.53	58.53	57.74	57.95	2,498,634	-0.58(-0.99%)
Mar 12, 2004	57.41	58.66	57.41	58.53	2,202,268	+1.31(+2.28%)
Mar 11, 2004	58.73	58.74	57.14	57.22	3,385,720	-1.58(-2.68%)
Mar 10, 2004	59.60	59.82	58.73	58.80	5,800,467	+0.82(+1.41%)
Mar 09, 2004	59.26	59.60	57.73	57.98	3,373,790	-1.27(-2.15%)
Mar 08, 2004	59.19	59.72	57.97	59.25	3,898,331	+0.50(+0.85%)
Mar 05, 2004	57.93	58.93	57.54	58.75	2,750,042	+0.30(+0.52%)
Mar 04, 2004	57.77	58.51	56.75	58.45	2,822,751	+1.67(+2.95%)
Mar 03, 2004	56.28	56.86	56.22	56.78	1,821,012	+0.24(+0.42%)
Mar 02, 2004	56.54	57.02	56.36	56.54	1,948,349	-0.18(-0.31%)
Mar 01, 2004	56.58	56.86	56.21	56.71	1,704,099	+0.40(+0.71%)
Feb 27, 2004	55.60	56.84	55.60	56.32	2,162,335	-0.22(-0.39%)
Feb 26, 2004	56.18	57.03	55.74	56.54	2,401,561	+0.18(+0.33%)
Feb 25, 2004	54.79	56.50	54.69	56.36	2,565,441	+1.68(+3.07%)
Feb 24, 2004	55.62	55.62	54.17	54.67	3,284,127	-1.06(-1.90%)
Feb 23, 2004	56.74	56.74	55.54	55.73	2,347,312	-0.90(-1.59%)
Feb 20, 2004	57.53	57.57	56.11	56.63	2,536,558	-0.90(-1.56%)
Feb 19, 2004	57.41	57.93	57.26	57.53	1,886,690	+0.48(+0.84%)
Feb 18, 2004	57.31	57.51	56.86	57.06	1,258,547	-0.37(-0.64%)
Feb 17, 2004	58.53	58.53	56.66	57.42	3,356,209	-0.75(-1.29%)
Feb 13, 2004	58.51	58.59	57.60	58.17	1,589,571	-0.36(-0.61%)
Feb 12, 2004	58.77	59.09	58.35	58.53	1,708,871	-0.56(-0.94%)
Feb 11, 2004	58.01	59.32	57.17	59.09	3,054,695	+1.69(+2.94%)
Feb 10, 2004	57.60	57.75	57.06	57.40	1,350,847	-0.20(-0.35%)
Feb 09, 2004	58.13	58.73	57.53	57.60	2,217,589	+0.55(+0.96%)
Feb 06, 2004	55.30	57.22	55.23	57.05	1,706,485	+1.58(+2.86%)
Feb 05, 2004	56.20	56.37	55.01	55.46	2,289,043	-0.73(-1.30%)
Feb 04, 2004	56.14	56.75	55.96	56.20	1,549,009	-0.94(-1.64%)
Feb 03, 2004	56.86	57.29	56.74	57.14	1,986,901	+0.21(+0.38%)
Feb 02, 2004	56.50	57.57	56.34	56.92	2,138,977	+0.32(+0.56%)
Jan 30, 2004	56.06	57.14	55.76	56.60	2,852,011	+1.18(+2.13%)
Jan 29, 2004	55.98	56.04	55.02	55.42	3,316,275	-0.64(-1.14%)
Jan 28, 2004	58.15	58.26	55.66	56.06	3,403,677	-2.24(-3.84%)
Jan 27, 2004	58.53	58.61	57.84	58.30	2,990,650	-0.35(-0.60%)
Jan 26, 2004	57.93	58.73	57.25	58.65	5,054,280	-0.33(-0.55%)
Jan 23, 2004	58.61	59.17	58.42	58.98	4,032,825	-0.07(-0.12%)
Jan 22, 2004	56.41	59.09	56.41	59.05	8,272,855	+3.42(+6.16%)
Jan 21, 2004	54.27	55.78	54.05	55.62	5,804,109	+1.55(+2.87%)
Jan 20, 2004	54.15	55.54	53.58	54.07	6,665,075	+0.50(+0.94%)
Jan 16, 2004	53.43	53.75	53.24	53.57	3,771,748	+0.14(+0.25%)
Jan 15, 2004	51.76	53.87	51.74	53.43	7,244,368	+1.84(+3.57%)
Jan 14, 2004	51.22	51.63	50.69	51.59	1,970,074	+0.37(+0.73%)
Jan 13, 2004	51.08	51.49	50.53	51.22	2,472,136	+0.09(+0.17%)
Jan 12, 2004	51.18	51.55	50.94	51.13	3,625,951	+0.15(+0.30%)
Jan 09, 2004	51.50	51.50	50.89	50.98	3,084,080	-0.65(-1.25%)
Jan 08, 2004	50.96	51.73	50.71	51.63	4,614,379	+0.73(+1.44%)
Jan 07, 2004	50.67	50.92	50.37	50.89	3,051,807	+0.16(+0.31%)
Jan 06, 2004	49.73	50.85	49.47	50.73	4,191,933	+0.96(+1.94%)
Jan 05, 2004	49.05	50.18	48.77	49.77	3,742,613	+1.81(+3.77%)

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.