Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	32.57	32.79	32.28	32.61	1,648,861	+0.30(+0.93%)
Mar 30, 2004	32.16	32.42	31.95	32.31	1,268,002	+0.17(+0.52%)
Mar 29, 2004	31.97	32.26	31.79	32.14	2,043,861	+0.17(+0.53%)
Mar 26, 2004	32.03	32.23	31.79	31.98	2,094,719	-0.15(-0.46%)
Mar 25, 2004	31.65	32.31	31.65	32.12	1,340,431	+0.48(+1.50%)
Mar 24, 2004	31.95	32.09	31.63	31.65	1,182,717	-0.29(-0.92%)
Mar 23, 2004	32.26	32.30	31.87	31.94	1,194,574	-0.20(-0.63%)
Mar 22, 2004	32.38	32.69	31.88	32.14	1,296,145	-0.66(-2.03%)
Mar 19, 2004	33.19	33.32	32.80	32.81	1,262,574	-0.34(-1.03%)
Mar 18, 2004	33.51	33.54	32.89	33.15	1,317,431	-0.46(-1.37%)
Mar 17, 2004	33.15	33.78	33.04	33.61	904,573	+0.64(+1.95%)
Mar 16, 2004	32.54	33.22	32.51	32.97	1,588,289	+0.74(+2.30%)
Mar 15, 2004	32.96	33.00	32.14	32.23	1,024,430	-0.90(-2.73%)
Mar 12, 2004	32.44	33.24	32.38	33.13	1,094,716	+0.77(+2.38%)
Mar 11, 2004	33.18	33.26	32.35	32.36	1,241,145	-0.95(-2.86%)
Mar 10, 2004	33.77	34.09	33.15	33.31	1,014,716	-0.58(-1.71%)
Mar 09, 2004	34.51	34.57	33.81	33.89	1,142,002	-0.78(-2.24%)
Mar 08, 2004	35.00	35.15	34.60	34.67	810,573	-0.36(-1.04%)
Mar 05, 2004	34.61	35.17	34.54	35.03	1,469,860	+0.48(+1.38%)
Mar 04, 2004	34.52	34.79	34.43	34.56	957,716	-0.17(-0.48%)
Mar 03, 2004	34.59	34.78	34.50	34.73	761,001	+0.16(+0.47%)
Mar 02, 2004	34.73	34.88	34.43	34.57	783,858	-0.13(-0.38%)
Mar 01, 2004	34.82	34.93	34.53	34.70	858,287	-0.06(-0.16%)
Feb 27, 2004	34.85	34.96	34.49	34.75	1,189,288	+0.09(+0.26%)
Feb 26, 2004	34.61	34.94	34.40	34.66	1,157,574	+0.01(+0.04%)
Feb 25, 2004	33.98	34.82	33.95	34.65	2,366,719	+0.68(+2.00%)
Feb 24, 2004	33.81	34.10	33.73	33.97	1,870,718	+0.17(+0.50%)
Feb 23, 2004	34.00	34.05	33.75	33.80	1,522,432	-0.27(-0.80%)
Feb 20, 2004	34.29	34.47	33.70	34.08	1,495,574	-0.08(-0.25%)
Feb 19, 2004	34.26	34.35	33.93	34.16	1,367,431	+0.04(+0.13%)
Feb 18, 2004	34.36	34.48	33.98	34.12	1,141,288	-0.21(-0.62%)
Feb 17, 2004	34.35	34.53	34.24	34.33	934,145	+0.05(+0.14%)
Feb 13, 2004	33.70	34.29	33.70	34.28	1,849,861	+0.51(+1.51%)
Feb 12, 2004	33.84	33.85	33.45	33.77	1,071,431	-0.08(-0.25%)
Feb 11, 2004	33.35	33.89	33.18	33.85	935,287	+0.51(+1.53%)
Feb 10, 2004	33.26	33.52	33.16	33.34	794,144	-0.01(-0.04%)
Feb 09, 2004	33.46	33.52	33.23	33.35	866,859	-0.14(-0.42%)
Feb 06, 2004	32.84	33.59	32.75	33.49	1,069,431	+0.74(+2.26%)
Feb 05, 2004	32.58	32.86	32.37	32.76	898,716	+0.11(+0.33%)
Feb 04, 2004	33.01	33.12	32.43	32.65	1,292,860	-0.48(-1.46%)
Feb 03, 2004	33.30	33.39	33.00	33.13	891,430	-0.32(-0.96%)
Feb 02, 2004	33.16	33.69	32.95	33.45	1,794,575	+0.23(+0.70%)
Jan 30, 2004	33.23	33.45	32.91	33.22	1,704,718	-0.12(-0.36%)
Jan 29, 2004	33.14	33.42	32.88	33.34	1,730,575	+0.10(+0.32%)
Jan 28, 2004	33.92	34.15	33.05	33.24	1,591,575	-0.85(-2.51%)
Jan 27, 2004	34.89	34.89	34.01	34.09	1,242,431	-0.67(-1.93%)
Jan 26, 2004	34.47	34.80	34.40	34.76	1,437,574	+0.03(+0.10%)
Jan 23, 2004	35.24	35.36	34.50	34.73	2,147,433	-0.73(-2.07%)
Jan 22, 2004	35.65	35.78	35.24	35.46	1,618,575	-0.07(-0.20%)
Jan 21, 2004	34.66	35.59	34.18	35.53	2,565,006	+0.61(+1.74%)
Jan 20, 2004	35.29	35.77	34.89	34.92	2,784,006	-0.34(-0.97%)
Jan 16, 2004	35.52	35.74	35.04	35.27	1,920,433	+0.07(+0.20%)
Jan 15, 2004	34.10	35.94	34.08	35.20	4,084,931	+1.18(+3.48%)
Jan 14, 2004	33.78	34.06	33.72	34.01	1,894,408	+0.27(+0.79%)
Jan 13, 2004	34.31	34.31	33.43	33.75	1,596,298	-0.39(-1.15%)
Jan 12, 2004	34.24	34.37	33.90	34.14	1,546,810	-0.02(-0.06%)
Jan 09, 2004	33.76	34.59	33.68	34.16	2,636,211	+0.48(+1.43%)
Jan 08, 2004	33.61	33.90	33.57	33.68	1,362,173	-0.13(-0.39%)
Jan 07, 2004	33.89	33.94	33.33	33.81	2,762,399	+0.44(+1.32%)
Jan 06, 2004	33.30	33.37	32.98	33.37	1,150,002	+0.32(+0.97%)
Jan 05, 2004	32.28	33.14	32.23	33.05	2,085,576	+0.72(+2.23%)

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.