Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.85	43.51	42.38	43.15	2,843,200	+0.27(+0.64%)
Mar 30, 2004	42.95	43.05	42.38	42.88	2,742,700	-0.05(-0.12%)
Mar 29, 2004	43.30	43.55	42.85	42.92	2,158,700	-0.23(-0.52%)
Mar 26, 2004	42.77	43.45	42.73	43.15	2,325,700	+0.20(+0.47%)
Mar 25, 2004	42.41	42.95	42.12	42.95	2,353,100	+0.93(+2.20%)
Mar 24, 2004	42.27	42.38	41.75	42.02	2,972,000	-0.16(-0.39%)
Mar 23, 2004	42.73	42.74	42.17	42.19	2,590,800	+0.02(+0.04%)
Mar 22, 2004	42.70	42.73	41.91	42.17	3,355,000	-0.53(-1.23%)
Mar 19, 2004	43.91	43.91	42.66	42.70	4,588,100	-1.21(-2.77%)
Mar 18, 2004	44.05	44.38	43.82	43.91	2,461,200	-0.48(-1.09%)
Mar 17, 2004	44.33	44.66	44.00	44.40	1,598,300	+0.38(+0.86%)
Mar 16, 2004	44.40	44.50	43.52	44.02	2,595,100	+0.07(+0.16%)
Mar 15, 2004	44.50	44.71	43.88	43.95	3,380,200	+0.28(+0.63%)
Mar 12, 2004	42.95	43.81	42.94	43.67	2,291,300	+0.86(+2.01%)
Mar 11, 2004	43.20	43.82	42.75	42.81	3,447,000	-0.73(-1.69%)
Mar 10, 2004	44.12	44.20	43.49	43.55	3,989,700	-0.83(-1.86%)
Mar 09, 2004	44.92	45.12	44.22	44.38	2,558,700	-0.85(-1.89%)
Mar 08, 2004	45.17	45.75	45.09	45.23	2,229,500	+0.28(+0.62%)
Mar 05, 2004	44.85	45.28	44.77	44.95	2,124,800	-0.16(-0.35%)
Mar 04, 2004	44.95	45.25	44.84	45.11	2,090,400	-0.15(-0.33%)
Mar 03, 2004	44.77	45.44	44.75	45.26	2,500,300	+0.11(+0.24%)
Mar 02, 2004	45.65	45.77	45.04	45.15	3,324,000	-0.95(-2.06%)
Mar 01, 2004	45.65	46.30	45.57	46.10	3,077,400	+0.05(+0.10%)
Feb 27, 2004	45.09	46.13	44.94	46.05	3,890,800	+1.12(+2.48%)
Feb 26, 2004	45.72	45.83	44.46	44.94	6,149,000	-1.21(-2.62%)
Feb 25, 2004	45.60	46.52	45.60	46.15	2,460,000	+0.23(+0.51%)
Feb 24, 2004	46.95	47.16	45.35	45.91	4,754,200	-0.98(-2.10%)
Feb 23, 2004	48.31	48.37	46.41	46.90	5,795,300	-1.41(-2.92%)
Feb 20, 2004	48.80	48.88	48.19	48.31	2,545,300	-0.31(-0.64%)
Feb 19, 2004	48.77	48.90	48.55	48.62	2,538,100	-0.06(-0.12%)
Feb 18, 2004	48.00	48.92	47.85	48.68	8,867,100	+0.91(+1.92%)
Feb 17, 2004	47.73	47.88	47.24	47.77	1,656,000	+0.45(+0.95%)
Feb 13, 2004	47.56	48.00	47.06	47.31	1,426,900	-0.25(-0.52%)
Feb 12, 2004	47.85	47.95	47.48	47.56	1,295,200	-0.29(-0.62%)
Feb 11, 2004	47.50	48.23	47.23	47.85	1,500,200	+0.05(+0.12%)
Feb 10, 2004	47.20	48.04	46.98	47.80	1,566,100	+0.36(+0.77%)
Feb 09, 2004	47.10	47.52	46.88	47.44	1,359,000	+0.28(+0.58%)
Feb 06, 2004	47.00	47.37	46.33	47.16	2,064,600	-0.09(-0.19%)
Feb 05, 2004	46.95	47.25	46.80	47.25	2,045,500	+0.19(+0.39%)
Feb 04, 2004	47.88	47.98	46.87	47.06	2,749,000	-1.01(-2.09%)
Feb 03, 2004	47.98	48.29	47.78	48.07	1,825,500	-0.03(-0.06%)
Feb 02, 2004	47.79	48.76	47.55	48.10	2,708,600	+0.33(+0.69%)
Jan 30, 2004	47.42	47.80	47.33	47.77	2,373,100	+0.14(+0.28%)
Jan 29, 2004	47.76	48.00	46.92	47.63	3,321,900	-0.04(-0.08%)
Jan 28, 2004	47.96	48.12	47.48	47.67	2,899,000	-0.27(-0.55%)
Jan 27, 2004	47.55	48.07	47.33	47.94	2,179,200	+0.33(+0.69%)
Jan 26, 2004	47.12	47.62	46.58	47.61	1,680,500	+0.48(+1.02%)
Jan 23, 2004	47.67	47.80	46.84	47.13	1,515,900	-0.48(-1.02%)
Jan 22, 2004	48.15	48.17	47.10	47.62	2,270,400	-0.32(-0.67%)
Jan 21, 2004	47.35	48.12	46.62	47.94	2,346,600	+0.54(+1.13%)
Jan 20, 2004	48.47	48.59	47.27	47.40	2,623,800	-1.35(-2.77%)
Jan 16, 2004	48.08	48.77	47.84	48.75	2,353,800	+1.05(+2.20%)
Jan 15, 2004	47.77	47.87	47.13	47.70	2,719,500	-0.22(-0.47%)
Jan 14, 2004	46.95	48.20	46.91	47.92	2,163,700	+1.22(+2.62%)
Jan 13, 2004	46.65	46.98	46.08	46.70	2,301,400	+0.23(+0.48%)
Jan 12, 2004	46.88	46.98	46.26	46.48	2,249,000	-0.28(-0.61%)
Jan 09, 2004	47.27	47.50	46.64	46.76	2,017,700	-0.69(-1.44%)
Jan 08, 2004	47.40	47.51	47.20	47.45	1,896,600	-0.05(-0.12%)
Jan 07, 2004	47.30	47.66	47.01	47.50	1,706,600	+0.16(+0.33%)
Jan 06, 2004	47.45	47.49	46.91	47.34	1,877,100	-0.12(-0.25%)
Jan 05, 2004	47.45	47.52	47.26	47.47	1,515,500	+0.29(+0.60%)

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.