Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	45.11	45.49	45.10	45.41	54,300	-0.24(-0.53%)
Mar 30, 2004	44.10	45.74	44.01	45.65	51,500	+1.47(+3.33%)
Mar 29, 2004	43.70	44.65	43.70	44.18	67,000	-0.21(-0.47%)
Mar 26, 2004	43.75	44.59	43.40	44.39	99,100	-0.94(-2.07%)
Mar 25, 2004	45.59	45.59	45.03	45.33	24,600	-1.07(-2.31%)
Mar 24, 2004	46.50	46.60	46.40	46.40	5,900	+0.24(+0.52%)
Mar 23, 2004	46.35	46.47	46.06	46.16	14,700	+0.08(+0.17%)
Mar 22, 2004	46.50	46.78	45.91	46.08	24,600	-1.58(-3.32%)
Mar 19, 2004	47.80	47.80	47.65	47.66	6,500	-0.52(-1.08%)
Mar 18, 2004	48.44	48.47	47.51	48.18	28,200	-0.82(-1.67%)
Mar 17, 2004	48.50	49.04	48.50	49.00	64,400	+1.30(+2.73%)
Mar 16, 2004	48.06	48.21	47.30	47.70	68,800	+0.14(+0.29%)
Mar 15, 2004	47.75	47.75	47.46	47.56	42,500	+1.36(+2.94%)
Mar 12, 2004	46.00	46.25	45.70	46.20	38,000	+1.00(+2.21%)
Mar 11, 2004	45.75	46.09	45.00	45.20	39,100	-1.44(-3.09%)
Mar 10, 2004	47.80	47.80	46.40	46.64	61,700	-1.41(-2.93%)
Mar 09, 2004	48.00	48.60	47.95	48.05	66,400	+0.70(+1.48%)
Mar 08, 2004	47.70	47.98	47.15	47.35	50,000	+0.09(+0.19%)
Mar 05, 2004	46.85	47.49	46.50	47.26	32,300	+0.16(+0.34%)
Mar 04, 2004	47.20	47.20	46.70	47.10	13,500	-0.13(-0.28%)
Mar 03, 2004	47.50	47.50	46.81	47.23	39,700	-1.02(-2.11%)
Mar 02, 2004	48.00	48.33	47.61	48.25	85,300	+1.35(+2.88%)
Mar 01, 2004	46.00	47.03	46.00	46.90	37,800	+1.40(+3.08%)
Feb 27, 2004	45.50	45.75	45.28	45.50	50,900	+1.01(+2.27%)
Feb 26, 2004	44.30	44.49	44.01	44.49	153,200	+1.10(+2.54%)
Feb 25, 2004	43.25	43.45	42.70	43.39	76,500	-1.06(-2.38%)
Feb 24, 2004	45.10	45.10	43.83	44.45	154,000	-1.85(-4.00%)
Feb 23, 2004	46.75	46.76	45.77	46.30	98,900	-0.55(-1.17%)
Feb 20, 2004	47.31	47.85	46.55	46.85	127,900	+0.60(+1.30%)
Feb 19, 2004	47.60	47.62	45.52	46.25	154,700	-1.95(-4.05%)
Feb 18, 2004	49.50	49.55	47.96	48.20	73,900	-2.10(-4.17%)
Feb 17, 2004	48.90	50.30	48.80	50.30	155,500	+3.14(+6.66%)
Feb 13, 2004	47.50	47.60	47.10	47.16	16,600	+0.01(+0.02%)
Feb 12, 2004	47.39	47.40	46.95	47.15	35,200	-0.70(-1.46%)
Feb 11, 2004	47.90	48.20	47.47	47.85	62,300	-0.59(-1.22%)
Feb 10, 2004	48.70	48.70	48.00	48.44	63,200	-0.12(-0.25%)
Feb 09, 2004	49.25	50.34	48.51	48.56	217,500	+2.96(+6.49%)
Feb 06, 2004	44.69	45.70	44.45	45.60	94,900	+3.45(+8.19%)
Feb 05, 2004	41.25	42.19	41.25	42.15	46,100	+0.14(+0.33%)
Feb 04, 2004	42.25	42.26	41.60	42.01	86,400	-1.84(-4.20%)
Feb 03, 2004	43.25	44.65	43.15	43.85	87,800	+2.37(+5.71%)
Feb 02, 2004	41.12	41.90	41.12	41.48	50,600	+0.36(+0.88%)
Jan 30, 2004	41.00	41.40	40.30	41.12	44,300	-0.91(-2.17%)
Jan 29, 2004	42.51	42.63	41.05	42.03	86,400	-0.48(-1.13%)
Jan 28, 2004	43.50	43.60	42.30	42.51	109,700	+0.28(+0.66%)
Jan 27, 2004	42.25	43.50	42.21	42.23	105,300	+1.48(+3.63%)
Jan 26, 2004	41.10	41.10	40.15	40.75	83,400	-1.26(-3.00%)
Jan 23, 2004	42.00	42.35	41.35	42.01	95,600	+0.23(+0.55%)
Jan 22, 2004	42.01	42.36	41.35	41.78	83,600	-0.10(-0.24%)
Jan 21, 2004	42.74	42.74	41.76	41.88	126,400	-0.87(-2.04%)
Jan 20, 2004	42.75	43.00	41.50	42.75	510,300	+4.96(+13.13%)
Jan 16, 2004	38.60	38.60	37.41	37.79	173,900	-1.88(-4.74%)
Jan 15, 2004	40.20	40.30	39.40	39.67	73,900	-1.11(-2.72%)
Jan 14, 2004	41.00	41.40	40.10	40.78	93,000	-0.22(-0.54%)
Jan 13, 2004	40.75	41.35	40.50	41.00	203,500	+1.50(+3.80%)
Jan 12, 2004	40.50	40.51	38.50	39.50	405,300	-3.56(-8.27%)
Jan 09, 2004	43.54	43.79	41.52	43.06	208,200	-0.68(-1.55%)
Jan 08, 2004	43.47	44.80	42.80	43.74	161,500	+1.88(+4.49%)
Jan 07, 2004	41.40	42.25	40.70	41.86	249,700	-1.64(-3.77%)
Jan 06, 2004	44.50	44.84	41.50	43.50	448,900	-4.25(-8.90%)
Jan 05, 2004	48.58	48.65	45.70	47.75	440,300	-1.61(-3.26%)

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.