Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	41.92	42.18	41.22	41.28	9,644,873	+0.68(+1.67%)
Mar 30, 2004	40.72	40.83	40.34	40.60	5,582,415	+0.12(+0.30%)
Mar 29, 2004	40.26	40.76	40.21	40.47	6,876,761	+0.37(+0.92%)
Mar 26, 2004	40.35	40.52	39.89	40.10	8,135,450	-0.31(-0.76%)
Mar 25, 2004	41.02	41.02	39.80	40.41	10,264,979	-0.61(-1.49%)
Mar 24, 2004	41.74	41.81	40.75	41.02	8,050,360	-0.65(-1.57%)
Mar 23, 2004	42.10	42.42	41.65	41.68	5,176,088	-0.25(-0.60%)
Mar 22, 2004	42.34	42.71	41.80	41.93	5,290,352	-0.41(-0.98%)
Mar 19, 2004	42.83	42.98	42.29	42.34	4,886,294	-0.73(-1.70%)
Mar 18, 2004	42.76	43.29	42.58	43.08	4,681,267	-0.01(-0.01%)
Mar 17, 2004	43.53	43.54	42.79	43.08	5,568,800	-0.52(-1.19%)
Mar 16, 2004	43.19	43.79	43.19	43.60	4,941,887	+0.61(+1.42%)
Mar 15, 2004	43.40	43.50	42.82	42.99	5,008,987	-0.77(-1.76%)
Mar 12, 2004	42.94	43.76	42.78	43.76	4,958,094	+1.09(+2.54%)
Mar 11, 2004	43.49	43.62	42.57	42.68	6,238,178	-0.81(-1.87%)
Mar 10, 2004	44.36	44.41	43.40	43.49	6,346,445	-0.84(-1.89%)
Mar 09, 2004	44.96	45.10	43.67	44.33	7,967,538	-0.59(-1.31%)
Mar 08, 2004	45.41	45.65	44.86	44.92	3,236,675	-0.41(-0.90%)
Mar 05, 2004	45.04	45.55	44.87	45.32	3,645,920	+0.21(+0.47%)
Mar 04, 2004	45.13	45.15	44.53	45.11	3,356,126	+0.02(+0.05%)
Mar 03, 2004	44.79	45.15	44.29	45.09	2,642,664	+0.28(+0.62%)
Mar 02, 2004	45.23	45.53	44.57	44.81	3,114,469	-0.50(-1.10%)
Mar 01, 2004	45.56	45.56	45.01	45.31	5,347,403	-0.31(-0.68%)
Feb 27, 2004	43.19	45.94	43.19	45.62	5,224,549	+0.21(+0.46%)
Feb 26, 2004	45.07	45.43	45.02	45.41	3,975,260	+0.50(+1.11%)
Feb 25, 2004	44.81	44.95	44.66	44.91	4,341,392	+0.26(+0.58%)
Feb 24, 2004	44.40	44.73	44.07	44.65	4,318,215	+0.22(+0.49%)
Feb 23, 2004	44.72	44.82	44.28	44.44	2,958,389	-0.28(-0.62%)
Feb 20, 2004	44.85	45.19	44.52	44.71	3,513,341	-0.11(-0.25%)
Feb 19, 2004	44.86	45.37	44.67	44.82	5,483,710	+0.12(+0.26%)
Feb 18, 2004	44.95	45.03	44.45	44.71	4,056,623	-0.31(-0.69%)
Feb 17, 2004	45.35	45.39	44.82	45.02	3,841,546	-0.33(-0.73%)
Feb 13, 2004	45.40	45.44	44.88	45.35	3,950,786	-0.05(-0.11%)
Feb 12, 2004	46.09	46.09	45.26	45.40	9,368,856	-0.69(-1.50%)
Feb 11, 2004	45.76	46.09	45.51	46.09	7,250,996	+0.10(+0.21%)
Feb 10, 2004	45.18	46.10	45.02	45.99	8,706,934	+0.81(+1.80%)
Feb 09, 2004	44.98	45.34	44.58	45.18	5,990,686	+0.23(+0.51%)
Feb 06, 2004	44.08	44.97	43.97	44.95	7,208,694	+0.86(+1.96%)
Feb 05, 2004	43.80	44.12	43.50	44.08	6,403,496	+0.59(+1.35%)
Feb 04, 2004	42.82	43.58	42.60	43.50	7,730,096	+0.68(+1.59%)
Feb 03, 2004	42.60	42.99	42.28	42.82	4,507,683	+0.22(+0.51%)
Feb 02, 2004	41.82	43.13	41.66	42.60	5,865,725	+0.62(+1.48%)
Jan 30, 2004	42.29	42.29	41.47	41.98	4,955,987	-0.22(-0.53%)
Jan 29, 2004	41.18	42.32	41.06	42.20	7,329,280	+0.91(+2.21%)
Jan 28, 2004	42.33	42.41	41.15	41.29	8,205,954	-0.94(-2.24%)
Jan 27, 2004	42.50	42.80	42.17	42.23	6,068,645	-0.27(-0.64%)
Jan 26, 2004	42.58	42.81	42.36	42.50	7,342,732	-0.35(-0.82%)
Jan 23, 2004	43.79	43.81	42.62	42.86	6,380,643	-0.92(-2.10%)
Jan 22, 2004	43.53	43.82	43.34	43.78	5,581,928	+0.09(+0.21%)
Jan 21, 2004	43.04	43.68	42.63	43.68	6,279,670	+0.65(+1.51%)
Jan 20, 2004	43.25	43.31	42.95	43.04	5,843,683	-0.19(-0.44%)
Jan 16, 2004	43.07	43.29	42.97	43.23	6,868,171	+0.34(+0.79%)
Jan 15, 2004	42.76	42.89	42.42	42.89	5,438,328	+0.19(+0.45%)
Jan 14, 2004	42.17	42.84	41.96	42.70	6,259,410	+0.37(+0.87%)
Jan 13, 2004	42.39	42.52	42.08	42.33	5,935,418	-0.14(-0.33%)
Jan 12, 2004	41.92	42.63	41.83	42.47	7,342,570	+0.77(+1.85%)
Jan 09, 2004	41.89	42.07	41.63	41.70	7,242,244	-0.32(-0.76%)
Jan 08, 2004	42.92	42.99	41.92	42.02	9,330,605	-1.06(-2.46%)
Jan 07, 2004	42.92	43.12	42.73	43.08	7,027,817	-0.19(-0.44%)
Jan 06, 2004	43.19	43.34	42.88	43.27	8,749,884	-0.04(-0.09%)
Jan 05, 2004	43.44	43.93	43.13	43.31	10,979,414	-0.65(-1.47%)

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.