Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	28.08	28.18	27.85	27.99	11,755,786	-0.02(-0.07%)
Mar 30, 2004	28.06	28.16	27.92	28.01	11,669,598	-0.05(-0.19%)
Mar 29, 2004	27.67	28.13	27.67	28.06	11,303,560	+0.54(+1.96%)
Mar 26, 2004	27.55	27.81	27.49	27.52	9,022,642	-0.17(-0.60%)
Mar 25, 2004	27.25	27.77	27.15	27.69	12,252,081	+0.51(+1.87%)
Mar 24, 2004	27.35	27.39	27.05	27.18	11,744,244	-0.16(-0.59%)
Mar 23, 2004	27.45	27.62	27.25	27.34	16,233,381	+0.12(+0.44%)
Mar 22, 2004	27.52	27.52	26.98	27.22	14,525,054	-0.35(-1.28%)
Mar 19, 2004	28.03	28.25	27.45	27.57	14,193,191	-0.46(-1.64%)
Mar 18, 2004	27.89	28.10	27.82	28.03	15,318,586	-0.17(-0.61%)
Mar 17, 2004	27.81	28.32	27.81	28.21	13,109,017	+0.63(+2.30%)
Mar 16, 2004	27.45	27.69	27.35	27.57	11,214,374	+0.27(+0.98%)
Mar 15, 2004	27.54	27.57	27.19	27.31	11,946,450	-0.39(-1.42%)
Mar 12, 2004	27.59	27.78	27.44	27.70	16,211,497	+0.14(+0.51%)
Mar 11, 2004	27.85	28.25	27.49	27.56	17,873,958	-0.48(-1.71%)
Mar 10, 2004	28.35	28.35	27.89	28.04	15,535,331	-0.29(-1.04%)
Mar 09, 2004	28.65	28.65	28.21	28.33	13,545,355	-0.31(-1.09%)
Mar 08, 2004	28.71	29.01	28.63	28.65	13,174,521	-0.05(-0.16%)
Mar 05, 2004	28.42	29.25	28.25	28.69	24,345,724	+0.27(+0.96%)
Mar 04, 2004	28.02	28.45	28.02	28.42	13,957,410	+0.33(+1.19%)
Mar 03, 2004	27.81	28.12	27.69	28.09	11,977,777	+0.29(+1.03%)
Mar 02, 2004	27.63	28.01	27.62	27.80	13,194,606	+0.09(+0.34%)
Mar 01, 2004	27.51	27.76	27.43	27.71	15,971,669	+0.34(+1.24%)
Feb 27, 2004	27.13	27.49	27.06	27.37	13,933,577	+0.31(+1.13%)
Feb 26, 2004	26.92	27.13	26.79	27.06	9,910,906	+0.14(+0.52%)
Feb 25, 2004	26.95	26.99	26.65	26.92	14,472,891	+0.10(+0.37%)
Feb 24, 2004	26.75	27.08	26.71	26.82	16,125,309	-0.07(-0.27%)
Feb 23, 2004	27.07	27.13	26.80	26.89	12,523,836	-0.17(-0.64%)
Feb 20, 2004	27.23	27.27	26.91	27.07	14,347,881	-0.17(-0.61%)
Feb 19, 2004	27.17	27.43	27.00	27.23	22,299,990	+0.23(+0.84%)
Feb 18, 2004	27.13	27.18	26.92	27.01	10,748,357	-0.12(-0.44%)
Feb 17, 2004	26.97	27.23	26.85	27.13	12,455,185	+0.33(+1.25%)
Feb 13, 2004	27.00	27.12	26.69	26.79	10,353,390	-0.13(-0.50%)
Feb 12, 2004	26.83	26.95	26.67	26.93	12,173,237	+0.06(+0.22%)
Feb 11, 2004	26.41	26.95	26.37	26.87	17,519,760	+0.53(+2.00%)
Feb 10, 2004	26.31	26.49	26.23	26.34	10,779,385	-0.02(-0.08%)
Feb 09, 2004	26.59	26.62	26.36	26.36	9,128,466	-0.15(-0.55%)
Feb 06, 2004	26.02	26.57	25.96	26.51	10,960,605	+0.51(+1.98%)
Feb 05, 2004	26.09	26.15	25.76	25.99	9,723,690	+0.03(+0.10%)
Feb 04, 2004	26.10	26.17	25.92	25.97	11,768,227	-0.14(-0.54%)
Feb 03, 2004	26.09	26.13	25.86	26.11	10,375,274	+0.08(+0.31%)
Feb 02, 2004	26.09	26.29	25.93	26.03	13,205,848	+0.08(+0.31%)
Jan 30, 2004	26.05	26.11	25.85	25.95	12,924,200	-0.11(-0.41%)
Jan 29, 2004	26.13	26.29	25.62	26.05	19,316,524	-0.05(-0.18%)
Jan 28, 2004	26.69	26.81	25.98	26.10	21,852,110	-0.61(-2.27%)
Jan 27, 2004	26.79	26.83	26.61	26.71	13,701,693	-0.15(-0.57%)
Jan 26, 2004	26.32	26.87	26.24	26.86	18,421,666	+0.44(+1.67%)
Jan 23, 2004	26.65	26.88	26.27	26.42	15,744,131	-0.23(-0.85%)
Jan 22, 2004	26.71	27.04	26.52	26.65	23,508,574	-0.11(-0.40%)
Jan 21, 2004	26.08	26.75	26.00	26.75	30,997,214	+0.67(+2.58%)
Jan 20, 2004	26.29	26.37	25.94	26.08	28,350,858	-0.12(-0.46%)
Jan 16, 2004	26.02	26.21	25.99	26.20	28,130,666	+0.23(+0.90%)
Jan 15, 2004	26.59	26.65	25.82	25.97	75,440,856	-0.20(-0.77%)
Jan 14, 2004	26.07	26.24	25.97	26.17	12,999,146	+0.21(+0.82%)
Jan 13, 2004	25.89	25.99	25.65	25.95	10,800,070	+0.07(+0.28%)
Jan 12, 2004	25.68	26.12	25.63	25.88	10,559,043	+0.02(+0.08%)
Jan 09, 2004	25.62	26.11	25.59	25.86	15,842,161	+0.06(+0.23%)
Jan 08, 2004	25.42	25.87	25.39	25.80	17,738,754	+0.43(+1.71%)
Jan 07, 2004	25.02	25.41	25.01	25.36	21,693,374	+0.37(+1.47%)
Jan 06, 2004	24.78	25.06	24.74	25.00	31,791,946	+0.61(+2.52%)
Jan 05, 2004	24.46	24.59	24.22	24.38	14,562,677	-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.