Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	43.42	44.53	43.02	44.06	902,900	+0.76(+1.76%)
Mar 30, 2004	43.11	43.48	42.80	43.30	383,500	+0.01(+0.02%)
Mar 29, 2004	42.52	43.47	42.50	43.29	408,600	+0.78(+1.83%)
Mar 26, 2004	41.87	42.77	41.71	42.51	385,500	+0.49(+1.17%)
Mar 25, 2004	41.13	42.07	41.13	42.02	346,100	+0.99(+2.41%)
Mar 24, 2004	40.66	41.73	40.66	41.03	534,200	+0.27(+0.66%)
Mar 23, 2004	41.12	41.55	40.73	40.76	546,800	-0.25(-0.61%)
Mar 22, 2004	41.15	41.15	40.62	41.01	454,500	-0.39(-0.94%)
Mar 19, 2004	41.42	42.07	41.24	41.40	448,200	-0.17(-0.41%)
Mar 18, 2004	41.85	41.85	40.91	41.57	478,700	-0.27(-0.65%)
Mar 17, 2004	41.53	42.30	41.51	41.84	564,300	+0.56(+1.36%)
Mar 16, 2004	42.21	42.43	40.82	41.28	863,500	-0.88(-2.09%)
Mar 15, 2004	42.55	42.55	41.98	42.16	705,900	-0.49(-1.15%)
Mar 12, 2004	41.10	42.82	40.80	42.65	1,079,700	+0.85(+2.03%)
Mar 11, 2004	42.35	43.33	41.76	41.80	657,000	-0.55(-1.30%)
Mar 10, 2004	43.21	43.49	42.30	42.35	956,500	-1.36(-3.11%)
Mar 09, 2004	44.88	44.89	43.35	43.71	837,400	-1.42(-3.15%)
Mar 08, 2004	45.50	45.98	45.10	45.13	245,700	-0.43(-0.94%)
Mar 05, 2004	45.25	46.11	45.15	45.56	675,400	-0.34(-0.74%)
Mar 04, 2004	45.75	45.95	45.59	45.90	345,100	+0.15(+0.33%)
Mar 03, 2004	45.09	45.91	45.09	45.75	417,100	+0.36(+0.79%)
Mar 02, 2004	45.40	46.00	45.20	45.39	353,700	-0.35(-0.77%)
Mar 01, 2004	44.76	45.87	44.73	45.74	501,100	+0.98(+2.19%)
Feb 27, 2004	44.30	45.30	44.30	44.76	421,800	+0.41(+0.92%)
Feb 26, 2004	44.02	44.55	43.84	44.35	214,100	+0.35(+0.80%)
Feb 25, 2004	43.70	44.18	43.65	44.00	339,900	+0.25(+0.57%)
Feb 24, 2004	43.71	44.07	43.39	43.75	555,600	+0.05(+0.11%)
Feb 23, 2004	45.04	45.04	43.43	43.70	644,800	-1.54(-3.40%)
Feb 20, 2004	44.98	45.26	44.20	45.24	659,700	+0.22(+0.49%)
Feb 19, 2004	45.31	45.68	45.00	45.02	488,500	-0.29(-0.64%)
Feb 18, 2004	45.34	45.45	44.75	45.31	605,200	-0.23(-0.51%)
Feb 17, 2004	45.50	45.60	45.25	45.54	579,800	-0.05(-0.11%)
Feb 13, 2004	44.75	45.80	44.75	45.59	865,800	+0.02(+0.04%)
Feb 12, 2004	45.28	45.86	45.10	45.57	642,800	-0.05(-0.11%)
Feb 11, 2004	44.75	45.90	44.73	45.62	973,100	+0.87(+1.94%)
Feb 10, 2004	43.70	44.75	43.69	44.75	717,100	+0.86(+1.96%)
Feb 09, 2004	43.15	44.50	43.15	43.89	845,900	-0.26(-0.59%)
Feb 06, 2004	42.96	44.17	42.65	44.15	927,400	+0.79(+1.82%)
Feb 05, 2004	42.40	43.41	42.22	43.36	1,429,000	+0.92(+2.17%)
Feb 04, 2004	41.34	42.47	40.70	42.44	1,034,600	+0.50(+1.19%)
Feb 03, 2004	41.90	42.15	41.45	41.94	708,400	-0.39(-0.92%)
Feb 02, 2004	41.30	42.90	41.11	42.33	1,320,200	+0.78(+1.88%)
Jan 30, 2004	40.62	41.57	40.50	41.55	1,142,000	+0.68(+1.66%)
Jan 29, 2004	39.20	40.87	39.20	40.87	1,434,500	+1.42(+3.60%)
Jan 28, 2004	39.76	40.44	39.14	39.45	727,900	-0.30(-0.75%)
Jan 27, 2004	41.01	41.01	39.55	39.75	1,009,500	-1.25(-3.05%)
Jan 26, 2004	40.60	41.15	40.60	41.00	772,900	+0.32(+0.79%)
Jan 23, 2004	40.85	41.04	40.50	40.68	687,200	-0.07(-0.17%)
Jan 22, 2004	40.69	41.18	40.64	40.75	768,800	+0.14(+0.34%)
Jan 21, 2004	40.85	41.06	40.33	40.61	1,410,100	-0.14(-0.34%)
Jan 20, 2004	41.23	41.31	40.64	40.75	1,170,900	-0.08(-0.20%)
Jan 16, 2004	41.03	41.23	40.78	40.83	730,600	-0.16(-0.39%)
Jan 15, 2004	42.00	42.01	40.82	40.99	3,294,200	+0.89(+2.22%)
Jan 14, 2004	40.28	40.49	39.85	40.10	492,600	-0.20(-0.50%)
Jan 13, 2004	40.42	40.74	40.00	40.30	407,300	-0.22(-0.54%)
Jan 12, 2004	40.27	40.79	40.26	40.52	850,100	+0.15(+0.37%)
Jan 09, 2004	39.97	40.75	39.78	40.37	441,400	+0.05(+0.12%)
Jan 08, 2004	40.18	40.53	40.09	40.32	497,400	+0.13(+0.32%)
Jan 07, 2004	39.80	40.27	39.60	40.19	395,300	+0.10(+0.25%)
Jan 06, 2004	39.38	40.30	39.14	40.09	503,500	+0.71(+1.80%)
Jan 05, 2004	38.93	39.42	38.86	39.38	567,700	+0.56(+1.44%)

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.