Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	38.73	38.83	37.79	37.83	2,030,200	-0.63(-1.64%)
Mar 30, 2004	38.17	38.66	37.79	38.46	1,827,700	+0.17(+0.44%)
Mar 29, 2004	38.17	38.85	38.01	38.29	2,448,600	+0.70(+1.86%)
Mar 26, 2004	38.06	38.24	37.34	37.59	3,112,000	-0.62(-1.62%)
Mar 25, 2004	36.35	38.25	35.90	38.21	4,456,700	+2.25(+6.26%)
Mar 24, 2004	36.98	37.48	35.78	35.96	3,011,000	-0.93(-2.52%)
Mar 23, 2004	37.07	37.35	35.26	36.89	4,274,900	+0.39(+1.07%)
Mar 22, 2004	37.79	37.79	36.06	36.50	3,907,600	-1.88(-4.90%)
Mar 19, 2004	39.00	39.20	38.25	38.38	1,737,500	-0.52(-1.34%)
Mar 18, 2004	38.20	39.13	37.81	38.90	2,086,500	+0.29(+0.75%)
Mar 17, 2004	38.30	38.95	37.76	38.61	3,233,500	+0.96(+2.55%)
Mar 16, 2004	38.24	38.40	36.75	37.65	4,197,000	+0.76(+2.06%)
Mar 15, 2004	38.70	39.37	36.70	36.89	6,012,300	-2.40(-6.11%)
Mar 12, 2004	39.50	40.30	38.65	39.29	3,493,200	+0.41(+1.05%)
Mar 11, 2004	37.92	40.10	37.71	38.88	6,779,700	+0.72(+1.89%)
Mar 10, 2004	42.19	42.23	37.90	38.16	9,348,100	-4.30(-10.13%)
Mar 09, 2004	43.42	43.76	41.98	42.46	3,098,800	-0.85(-1.96%)
Mar 08, 2004	44.85	45.30	43.18	43.31	3,423,300	-2.16(-4.75%)
Mar 05, 2004	44.08	45.64	43.57	45.47	2,488,400	+0.67(+1.50%)
Mar 04, 2004	44.83	45.44	43.91	44.80	2,131,200	+0.20(+0.45%)
Mar 03, 2004	44.39	45.09	43.92	44.60	1,929,800	+0.07(+0.16%)
Mar 02, 2004	45.71	46.20	43.80	44.53	3,219,400	-1.19(-2.60%)
Mar 01, 2004	44.40	45.85	44.40	45.72	3,949,900	+1.54(+3.48%)
Feb 27, 2004	43.25	44.60	43.18	44.18	4,250,400	+1.41(+3.30%)
Feb 26, 2004	43.10	43.35	42.39	42.77	2,141,600	-0.29(-0.67%)
Feb 25, 2004	41.82	43.14	41.43	43.06	3,113,400	+1.69(+4.09%)
Feb 24, 2004	41.35	42.55	41.12	41.37	3,304,800	-0.78(-1.85%)
Feb 23, 2004	44.50	44.70	41.90	42.15	4,920,000	-1.02(-2.36%)
Feb 20, 2004	41.82	43.65	40.64	43.17	5,258,400	+1.69(+4.07%)
Feb 19, 2004	44.34	44.34	41.18	41.48	4,391,700	-2.54(-5.77%)
Feb 18, 2004	42.00	44.43	41.71	44.02	8,061,900	+3.46(+8.53%)
Feb 17, 2004	40.60	40.91	39.14	40.56	4,673,200	+0.11(+0.27%)
Feb 13, 2004	41.61	41.90	39.80	40.45	3,527,000	-0.65(-1.58%)
Feb 12, 2004	41.80	42.14	40.90	41.10	3,955,800	-0.89(-2.12%)
Feb 11, 2004	42.49	42.65	41.41	41.99	3,475,800	-0.43(-1.01%)
Feb 10, 2004	42.25	42.98	41.73	42.42	2,872,800	+0.10(+0.24%)
Feb 09, 2004	42.88	43.80	42.25	42.32	4,523,900	-0.19(-0.45%)
Feb 06, 2004	42.58	43.60	42.12	42.51	3,828,200	-0.42(-0.98%)
Feb 05, 2004	41.38	43.25	41.10	42.93	6,845,500	+2.11(+5.17%)
Feb 04, 2004	44.17	44.74	39.80	40.82	13,792,700	-2.28(-5.29%)
Feb 03, 2004	43.50	44.30	42.02	43.10	14,088,500	-3.79(-8.08%)
Feb 02, 2004	45.80	47.30	45.75	46.89	4,952,100	+1.20(+2.63%)
Jan 30, 2004	44.25	46.08	44.00	45.69	4,911,000	+1.91(+4.36%)
Jan 29, 2004	45.10	45.65	42.76	43.78	6,499,500	-0.88(-1.97%)
Jan 28, 2004	47.79	48.00	43.65	44.66	4,640,200	-2.55(-5.40%)
Jan 27, 2004	47.41	49.50	47.06	47.21	5,387,000	-1.04(-2.16%)
Jan 26, 2004	47.15	48.45	47.07	48.25	4,738,400	+1.17(+2.49%)
Jan 23, 2004	47.45	48.35	46.86	47.08	3,542,400	-0.30(-0.63%)
Jan 22, 2004	45.90	47.77	45.30	47.38	4,893,600	+1.72(+3.77%)
Jan 21, 2004	46.80	47.41	45.20	45.66	3,703,500	-1.14(-2.44%)
Jan 20, 2004	47.80	49.44	46.68	46.80	6,792,800	-0.89(-1.87%)
Jan 16, 2004	48.04	48.04	47.28	47.69	2,841,000	+0.51(+1.08%)
Jan 15, 2004	46.78	48.00	45.76	47.18	6,402,958	+0.13(+0.28%)
Jan 14, 2004	48.80	49.00	46.26	47.05	18,206,674	+4.08(+9.49%)
Jan 13, 2004	41.41	44.09	41.27	42.97	8,567,241	+1.73(+4.19%)
Jan 12, 2004	40.97	41.25	40.00	41.24	3,270,151	+0.59(+1.45%)
Jan 09, 2004	39.60	41.31	39.48	40.65	4,718,703	+0.10(+0.25%)
Jan 08, 2004	41.76	41.94	40.36	40.55	4,450,565	-0.45(-1.10%)
Jan 07, 2004	40.27	41.45	39.41	41.00	6,136,176	+0.70(+1.74%)
Jan 06, 2004	40.03	40.89	39.33	40.30	6,096,700	-0.06(-0.15%)
Jan 05, 2004	38.32	41.41	38.20	40.36	14,077,300	+2.46(+6.49%)

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.