Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	52.00	52.09	51.68	51.87	8,169,197	-0.27(-0.52%)
Mar 30, 2004	52.33	52.33	51.59	52.14	9,589,665	-0.20(-0.39%)
Mar 29, 2004	52.52	52.87	52.06	52.34	8,634,541	-0.05(-0.10%)
Mar 26, 2004	52.18	52.66	52.05	52.39	7,787,076	+0.21(+0.41%)
Mar 25, 2004	52.04	52.31	51.65	52.18	9,890,864	+0.35(+0.68%)
Mar 24, 2004	51.71	52.23	51.41	51.83	10,996,853	+0.25(+0.49%)
Mar 23, 2004	51.73	52.05	51.21	51.57	8,969,206	+0.17(+0.33%)
Mar 22, 2004	51.54	51.66	50.98	51.40	11,020,049	-0.34(-0.65%)
Mar 19, 2004	52.44	52.50	51.68	51.74	12,498,951	-0.69(-1.32%)
Mar 18, 2004	52.55	52.62	51.90	52.44	8,154,500	-0.30(-0.58%)
Mar 17, 2004	52.28	52.97	52.21	52.74	8,256,847	+0.53(+1.02%)
Mar 16, 2004	52.18	52.35	51.63	52.21	8,194,164	+0.36(+0.69%)
Mar 15, 2004	52.30	52.35	51.32	51.85	11,550,378	-0.84(-1.59%)
Mar 12, 2004	51.96	52.74	51.78	52.69	11,138,864	+1.18(+2.29%)
Mar 11, 2004	51.96	52.51	51.48	51.51	15,158,743	-1.04(-1.99%)
Mar 10, 2004	53.30	53.50	52.34	52.55	11,573,929	-0.83(-1.56%)
Mar 09, 2004	53.26	53.81	52.96	53.39	11,315,936	-0.03(-0.06%)
Mar 08, 2004	54.49	54.71	53.42	53.42	9,002,673	-1.05(-1.93%)
Mar 05, 2004	54.19	54.77	53.97	54.47	7,031,335	+0.03(+0.06%)
Mar 04, 2004	54.54	54.73	54.29	54.44	6,282,322	-0.25(-0.46%)
Mar 03, 2004	54.54	54.72	53.99	54.69	8,510,945	+0.01(+0.02%)
Mar 02, 2004	55.12	55.12	54.57	54.68	8,811,435	-0.12(-0.23%)
Mar 01, 2004	54.50	54.92	54.30	54.80	7,886,767	+0.30(+0.56%)
Feb 27, 2004	54.67	54.99	54.27	54.50	8,348,924	-0.16(-0.30%)
Feb 26, 2004	54.37	54.93	54.36	54.66	7,022,127	+0.14(+0.26%)
Feb 25, 2004	54.50	54.83	54.35	54.52	5,954,031	-0.14(-0.26%)
Feb 24, 2004	53.76	55.04	53.76	54.66	12,409,707	+0.47(+0.86%)
Feb 23, 2004	55.01	55.07	53.91	54.19	11,738,251	-0.76(-1.39%)
Feb 20, 2004	55.68	55.68	54.89	54.96	10,075,726	-0.28(-0.50%)
Feb 19, 2004	55.58	56.04	55.07	55.23	9,645,443	-0.35(-0.63%)
Feb 18, 2004	56.08	56.34	55.43	55.58	8,553,088	-0.54(-0.96%)
Feb 17, 2004	56.47	56.47	56.09	56.12	6,959,621	-0.19(-0.34%)
Feb 13, 2004	55.97	56.53	55.95	56.31	6,307,997	+0.23(+0.41%)
Feb 12, 2004	56.51	56.64	56.08	56.08	6,394,939	-0.37(-0.66%)
Feb 11, 2004	56.02	56.65	55.80	56.45	9,749,029	+0.20(+0.35%)
Feb 10, 2004	55.60	56.46	55.58	56.25	7,184,679	+0.37(+0.67%)
Feb 09, 2004	56.08	56.16	55.68	55.88	6,626,726	+0.01(+0.01%)
Feb 06, 2004	55.82	56.05	55.49	55.88	9,768,861	+0.05(+0.08%)
Feb 05, 2004	56.47	56.53	55.49	55.83	10,580,026	-0.75(-1.33%)
Feb 04, 2004	56.12	56.72	56.08	56.58	14,851,878	+0.11(+0.19%)
Feb 03, 2004	55.91	56.47	55.88	56.47	9,923,622	+0.34(+0.61%)
Feb 02, 2004	55.99	56.44	55.63	56.13	10,978,437	+0.09(+0.16%)
Jan 30, 2004	55.36	56.10	55.25	56.04	10,867,945	+0.69(+1.24%)
Jan 29, 2004	55.40	55.68	54.53	55.35	11,761,979	+0.36(+0.65%)
Jan 28, 2004	55.99	56.15	54.94	54.99	11,597,657	-0.80(-1.44%)
Jan 27, 2004	56.14	56.29	55.74	55.80	9,465,007	-0.59(-1.05%)
Jan 26, 2004	55.29	56.39	55.10	56.39	10,959,668	+1.10(+1.99%)
Jan 23, 2004	55.24	55.46	54.84	55.29	9,356,285	+0.22(+0.40%)
Jan 22, 2004	55.25	55.44	54.96	55.07	7,740,860	-0.11(-0.19%)
Jan 21, 2004	54.91	55.37	54.58	55.18	12,304,703	+0.34(+0.62%)
Jan 20, 2004	54.22	55.03	54.06	54.84	16,441,272	+1.01(+1.87%)
Jan 16, 2004	53.65	53.85	53.49	53.83	16,471,197	+0.73(+1.38%)
Jan 15, 2004	53.69	54.02	52.83	53.10	35,081,420	+2.10(+4.11%)
Jan 14, 2004	50.77	51.09	50.69	51.00	9,747,967	+0.34(+0.68%)
Jan 13, 2004	51.65	51.68	50.27	50.66	15,657,554	-1.04(-2.02%)
Jan 12, 2004	51.51	52.04	51.51	51.70	9,084,480	+0.19(+0.37%)
Jan 09, 2004	51.82	52.15	51.39	51.51	14,043,369	-1.03(-1.97%)
Jan 08, 2004	52.64	52.64	51.97	52.54	10,942,669	+0.15(+0.28%)
Jan 07, 2004	52.60	52.74	52.22	52.40	8,725,379	-0.16(-0.30%)
Jan 06, 2004	52.07	52.63	52.04	52.55	7,755,734	+0.01(+0.01%)
Jan 05, 2004	51.96	52.57	51.96	52.55	9,342,827	+0.85(+1.64%)

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.