Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	29.10	29.20	28.86	29.00	11,344,549	-0.02(-0.07%)
Mar 30, 2004	29.08	29.18	28.93	29.02	11,261,375	-0.06(-0.19%)
Mar 29, 2004	28.67	29.15	28.67	29.08	10,908,142	+0.56(+1.96%)
Mar 26, 2004	28.55	28.81	28.48	28.52	8,707,015	-0.17(-0.60%)
Mar 25, 2004	28.24	28.77	28.14	28.69	11,823,482	+0.53(+1.87%)
Mar 24, 2004	28.34	28.39	28.03	28.16	11,333,411	-0.17(-0.59%)
Mar 23, 2004	28.45	28.62	28.24	28.33	15,665,510	+0.12(+0.44%)
Mar 22, 2004	28.52	28.52	27.96	28.21	14,016,943	-0.37(-1.28%)
Mar 19, 2004	29.05	29.28	28.45	28.57	13,696,690	-0.48(-1.64%)
Mar 18, 2004	28.90	29.12	28.83	29.05	14,782,716	-0.18(-0.61%)
Mar 17, 2004	28.82	29.35	28.82	29.23	12,650,442	+0.66(+2.30%)
Mar 16, 2004	28.45	28.69	28.34	28.57	10,822,076	+0.28(+0.98%)
Mar 15, 2004	28.54	28.57	28.17	28.30	11,528,543	-0.41(-1.42%)
Mar 12, 2004	28.59	28.79	28.43	28.70	15,644,391	+0.15(+0.51%)
Mar 11, 2004	28.86	29.27	28.48	28.56	17,248,696	-0.50(-1.71%)
Mar 10, 2004	29.37	29.37	28.90	29.06	14,991,879	-0.30(-1.04%)
Mar 09, 2004	29.69	29.69	29.24	29.36	13,071,516	-0.32(-1.09%)
Mar 08, 2004	29.75	30.07	29.67	29.69	12,713,654	-0.05(-0.16%)
Mar 05, 2004	29.45	30.31	29.28	29.73	23,494,070	+0.28(+0.96%)
Mar 04, 2004	29.04	29.49	29.04	29.45	13,469,156	+0.35(+1.19%)
Mar 03, 2004	28.81	29.14	28.69	29.10	11,558,774	+0.30(+1.03%)
Mar 02, 2004	28.63	29.02	28.62	28.81	12,733,037	+0.10(+0.34%)
Mar 01, 2004	28.50	28.77	28.43	28.71	15,412,953	+0.35(+1.24%)
Feb 27, 2004	28.11	28.48	28.04	28.36	13,446,157	+0.32(+1.13%)
Feb 26, 2004	27.90	28.11	27.76	28.04	9,564,206	+0.15(+0.52%)
Feb 25, 2004	27.93	27.96	27.62	27.90	13,966,605	+0.10(+0.37%)
Feb 24, 2004	27.72	28.06	27.67	27.79	15,561,218	-0.08(-0.27%)
Feb 23, 2004	28.05	28.12	27.77	27.87	12,085,731	-0.18(-0.64%)
Feb 20, 2004	28.22	28.25	27.89	28.05	13,845,968	-0.17(-0.61%)
Feb 19, 2004	28.16	28.43	27.98	28.22	21,519,898	+0.24(+0.84%)
Feb 18, 2004	28.12	28.16	27.90	27.98	10,372,361	-0.12(-0.44%)
Feb 17, 2004	27.94	28.21	27.83	28.11	12,019,482	+0.35(+1.25%)
Feb 13, 2004	27.98	28.10	27.65	27.76	9,991,211	-0.14(-0.50%)
Feb 12, 2004	27.81	27.93	27.64	27.90	11,747,397	+0.06(+0.22%)
Feb 11, 2004	27.36	27.92	27.32	27.84	16,906,890	+0.55(+2.00%)
Feb 10, 2004	27.26	27.45	27.18	27.29	10,402,304	-0.02(-0.08%)
Feb 09, 2004	27.55	27.58	27.31	27.31	8,809,137	-0.15(-0.55%)
Feb 06, 2004	26.96	27.53	26.90	27.47	10,577,185	+0.53(+1.98%)
Feb 05, 2004	27.04	27.10	26.69	26.93	9,383,539	+0.03(+0.10%)
Feb 04, 2004	27.04	27.12	26.86	26.91	11,356,555	-0.15(-0.54%)
Feb 03, 2004	27.03	27.07	26.80	27.05	10,012,329	+0.08(+0.31%)
Feb 02, 2004	27.03	27.24	26.86	26.97	12,743,885	+0.08(+0.31%)
Jan 30, 2004	27.00	27.05	26.78	26.89	12,472,089	-0.11(-0.41%)
Jan 29, 2004	27.08	27.24	26.55	27.00	18,640,800	-0.05(-0.18%)
Jan 28, 2004	27.65	27.78	26.92	27.04	21,087,686	-0.63(-2.27%)
Jan 27, 2004	27.76	27.81	27.58	27.67	13,222,385	-0.16(-0.57%)
Jan 26, 2004	27.27	27.85	27.19	27.83	17,777,244	+0.46(+1.67%)
Jan 23, 2004	27.61	27.85	27.22	27.38	15,193,375	-0.23(-0.85%)
Jan 22, 2004	27.68	28.02	27.48	27.61	22,686,204	-0.11(-0.40%)
Jan 21, 2004	27.02	27.72	26.94	27.72	29,912,880	+0.70(+2.58%)
Jan 20, 2004	27.24	27.32	26.88	27.02	27,359,098	-0.12(-0.46%)
Jan 16, 2004	26.96	27.16	26.93	27.15	27,146,608	+0.24(+0.90%)
Jan 15, 2004	27.55	27.62	26.75	26.91	72,801,808	-0.21(-0.76%)
Jan 14, 2004	27.02	27.19	26.91	27.11	12,544,414	+0.22(+0.82%)
Jan 13, 2004	26.82	26.93	26.58	26.89	10,422,265	+0.08(+0.28%)
Jan 12, 2004	26.62	27.07	26.56	26.82	10,189,669	+0.02(+0.08%)
Jan 09, 2004	26.55	27.06	26.51	26.80	15,287,976	+0.06(+0.23%)
Jan 08, 2004	26.34	26.80	26.31	26.73	17,118,222	+0.45(+1.71%)
Jan 07, 2004	25.92	26.33	25.92	26.28	20,934,502	+0.38(+1.47%)
Jan 06, 2004	25.68	25.97	25.64	25.90	30,679,810	+0.64(+2.52%)
Jan 05, 2004	25.34	25.48	25.10	25.27	14,053,250	-0.05(-0.19%)

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.