Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	46.39	47.30	46.33	47.04	2,285,884	+0.56(+1.20%)
Mar 30, 2004	46.69	47.44	46.13	46.48	1,798,971	-0.39(-0.83%)
Mar 29, 2004	46.06	47.06	45.84	46.87	3,189,691	+0.89(+1.93%)
Mar 26, 2004	45.43	46.21	45.10	45.98	7,540,123	+2.32(+5.32%)
Mar 25, 2004	43.70	43.95	43.38	43.66	2,482,905	-0.03(-0.08%)
Mar 24, 2004	44.00	44.00	43.53	43.69	2,806,049	-0.30(-0.68%)
Mar 23, 2004	44.37	44.37	43.85	43.99	3,468,743	-0.38(-0.86%)
Mar 22, 2004	44.52	44.85	44.16	44.37	1,659,225	-0.14(-0.32%)
Mar 19, 2004	44.71	44.95	44.40	44.52	2,085,640	-0.26(-0.58%)
Mar 18, 2004	44.85	44.99	44.35	44.78	2,292,329	-0.08(-0.17%)
Mar 17, 2004	45.08	45.08	44.62	44.85	1,924,947	-0.01(-0.02%)
Mar 16, 2004	45.09	45.19	44.41	44.86	2,519,966	-0.12(-0.27%)
Mar 15, 2004	45.40	45.51	44.91	44.98	2,469,282	-0.59(-1.29%)
Mar 12, 2004	45.51	45.60	45.27	45.57	3,198,627	+0.06(+0.14%)
Mar 11, 2004	45.44	46.12	45.36	45.51	3,763,909	+0.07(+0.15%)
Mar 10, 2004	45.47	45.73	45.33	45.44	3,433,148	-0.14(-0.30%)
Mar 09, 2004	46.00	46.01	45.06	45.57	3,754,534	-0.44(-0.95%)
Mar 08, 2004	45.95	46.42	45.89	46.01	2,250,874	+0.03(+0.06%)
Mar 05, 2004	45.49	46.35	45.44	45.98	3,093,744	+0.27(+0.60%)
Mar 04, 2004	45.36	45.84	45.10	45.71	2,069,234	+0.30(+0.66%)
Mar 03, 2004	45.06	45.47	45.02	45.41	1,786,666	+0.35(+0.79%)
Mar 02, 2004	44.72	45.35	44.54	45.06	3,216,644	+0.23(+0.50%)
Mar 01, 2004	44.53	44.93	44.28	44.83	1,638,571	+0.30(+0.67%)
Feb 27, 2004	44.20	44.70	44.20	44.53	1,777,145	+0.29(+0.66%)
Feb 26, 2004	44.24	44.37	43.98	44.24	1,381,491	-0.01(-0.02%)
Feb 25, 2004	44.11	44.34	43.82	44.24	1,461,179	+0.35(+0.81%)
Feb 24, 2004	43.69	44.31	43.44	43.89	1,509,372	+0.20(+0.45%)
Feb 23, 2004	44.03	44.04	43.49	43.69	2,412,446	-0.53(-1.20%)
Feb 20, 2004	44.10	44.41	43.92	44.22	1,857,125	+0.18(+0.42%)
Feb 19, 2004	44.68	44.93	44.03	44.04	2,843,256	-0.32(-0.72%)
Feb 18, 2004	44.78	44.91	44.33	44.36	1,422,653	-0.35(-0.78%)
Feb 17, 2004	44.65	44.89	44.41	44.71	1,214,353	+0.06(+0.14%)
Feb 13, 2004	43.86	44.76	43.69	44.65	2,537,251	+0.27(+0.62%)
Feb 12, 2004	44.89	45.05	44.27	44.37	2,000,533	-0.51(-1.14%)
Feb 11, 2004	44.00	44.99	43.87	44.89	2,940,815	+0.78(+1.76%)
Feb 10, 2004	43.55	44.11	43.51	44.11	1,715,621	+0.67(+1.54%)
Feb 09, 2004	44.03	44.03	43.42	43.44	2,230,953	-0.61(-1.38%)
Feb 06, 2004	43.84	44.24	43.77	44.05	1,753,268	+0.27(+0.62%)
Feb 05, 2004	44.54	44.71	43.59	43.77	2,400,581	-0.57(-1.28%)
Feb 04, 2004	44.54	44.78	43.95	44.34	4,007,805	-0.52(-1.16%)
Feb 03, 2004	44.41	44.91	44.00	44.86	2,417,427	+0.44(+1.00%)
Feb 02, 2004	43.77	44.91	43.55	44.41	3,961,369	+0.65(+1.48%)
Jan 30, 2004	43.62	43.83	43.28	43.77	2,892,328	+0.08(+0.17%)
Jan 29, 2004	43.08	43.90	42.99	43.69	3,163,763	+0.51(+1.19%)
Jan 28, 2004	43.71	43.79	43.00	43.18	3,307,904	-0.51(-1.16%)
Jan 27, 2004	43.90	43.96	43.58	43.68	3,163,910	-0.28(-0.64%)
Jan 26, 2004	43.64	44.33	43.49	43.96	4,782,413	+0.57(+1.31%)
Jan 23, 2004	43.11	43.41	41.97	43.40	5,821,132	+0.29(+0.67%)
Jan 22, 2004	40.98	43.64	40.98	43.11	8,699,545	+2.25(+5.51%)
Jan 21, 2004	40.38	40.91	40.38	40.86	4,278,947	+0.31(+0.76%)
Jan 20, 2004	40.62	40.96	40.28	40.55	4,853,018	-0.39(-0.95%)
Jan 16, 2004	40.99	41.26	40.65	40.94	3,025,189	-0.02(-0.05%)
Jan 15, 2004	40.55	41.13	40.36	40.96	2,929,535	+0.24(+0.59%)
Jan 14, 2004	40.45	40.96	40.29	40.72	4,205,558	+0.35(+0.88%)
Jan 13, 2004	40.28	40.52	40.07	40.37	3,939,543	-0.03(-0.07%)
Jan 12, 2004	40.99	41.06	40.22	40.39	3,907,756	-0.60(-1.47%)
Jan 09, 2004	41.06	41.51	40.97	40.99	3,115,863	-0.42(-1.01%)
Jan 08, 2004	41.48	41.59	41.13	41.41	3,716,741	-0.06(-0.15%)
Jan 07, 2004	41.13	41.78	41.08	41.47	3,327,533	+0.31(+0.75%)
Jan 06, 2004	41.06	41.33	40.93	41.16	2,920,600	-0.16(-0.38%)
Jan 05, 2004	40.74	41.32	40.74	41.32	6,913,903	+0.58(+1.42%)

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.