Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	37.60	37.95	37.17	37.94	1,299,600	+0.25(+0.66%)
Mar 30, 2004	37.40	37.77	37.35	37.69	1,191,800	+0.16(+0.44%)
Mar 29, 2004	37.38	37.86	37.26	37.52	1,050,300	+0.15(+0.40%)
Mar 26, 2004	37.67	37.72	37.25	37.37	1,251,900	-0.30(-0.81%)
Mar 25, 2004	37.22	37.95	36.80	37.67	6,092,900	+2.39(+6.77%)
Mar 24, 2004	35.48	35.88	35.19	35.28	1,239,500	-0.20(-0.56%)
Mar 23, 2004	35.87	35.87	35.37	35.48	1,353,800	-0.30(-0.82%)
Mar 22, 2004	35.95	36.03	35.55	35.78	1,108,400	-0.39(-1.09%)
Mar 19, 2004	36.33	36.34	35.83	36.17	1,163,700	-0.45(-1.23%)
Mar 18, 2004	36.42	36.90	36.17	36.62	943,200	+0.08(+0.21%)
Mar 17, 2004	35.95	36.63	35.94	36.55	1,263,700	+0.70(+1.94%)
Mar 16, 2004	35.62	36.03	35.52	35.85	1,244,200	+0.20(+0.58%)
Mar 15, 2004	35.98	36.09	35.42	35.65	1,245,100	-0.61(-1.67%)
Mar 12, 2004	36.17	36.30	35.94	36.26	946,700	+0.02(+0.04%)
Mar 11, 2004	36.80	36.80	36.05	36.24	2,067,300	-0.55(-1.51%)
Mar 10, 2004	36.20	37.44	36.17	36.80	2,337,700	+0.92(+2.56%)
Mar 09, 2004	35.75	35.98	35.62	35.88	972,500	+0.15(+0.42%)
Mar 08, 2004	36.13	36.13	35.73	35.73	493,800	-0.40(-1.11%)
Mar 05, 2004	35.92	36.63	35.84	36.12	1,092,100	+0.12(+0.35%)
Mar 04, 2004	35.91	36.09	35.58	36.00	1,298,100	+0.02(+0.06%)
Mar 03, 2004	35.49	36.00	35.41	35.98	957,600	+0.43(+1.21%)
Mar 02, 2004	35.67	35.72	35.30	35.55	856,200	-0.20(-0.56%)
Mar 01, 2004	35.62	35.87	35.30	35.75	796,200	+0.45(+1.27%)
Feb 27, 2004	35.23	35.67	35.10	35.30	1,158,200	+0.25(+0.71%)
Feb 26, 2004	35.33	35.34	34.92	35.05	1,113,800	-0.29(-0.82%)
Feb 25, 2004	35.17	35.42	35.09	35.34	1,050,800	+0.04(+0.11%)
Feb 24, 2004	35.55	35.55	34.95	35.30	1,188,800	-0.45(-1.24%)
Feb 23, 2004	35.59	35.84	35.55	35.74	1,248,400	+0.15(+0.42%)
Feb 20, 2004	35.34	35.74	35.34	35.59	1,414,500	+0.27(+0.76%)
Feb 19, 2004	34.98	35.85	34.87	35.33	2,107,000	+0.28(+0.78%)
Feb 18, 2004	35.02	35.15	34.85	35.05	1,416,400	+0.13(+0.39%)
Feb 17, 2004	34.10	34.98	34.00	34.91	1,124,100	+1.11(+3.28%)
Feb 13, 2004	34.09	34.24	33.72	33.80	622,700	-0.29(-0.84%)
Feb 12, 2004	34.25	34.28	33.95	34.09	808,400	-0.19(-0.57%)
Feb 11, 2004	33.96	34.35	33.91	34.28	1,163,600	+0.18(+0.54%)
Feb 10, 2004	34.00	34.12	33.87	34.10	838,500	+0.08(+0.22%)
Feb 09, 2004	34.13	34.13	33.85	34.02	740,200	-0.11(-0.32%)
Feb 06, 2004	34.16	34.21	33.91	34.13	908,900	-0.02(-0.06%)
Feb 05, 2004	34.17	34.21	33.90	34.16	1,427,900	+0.01(+0.03%)
Feb 04, 2004	33.67	34.23	33.45	34.15	3,598,100	+1.49(+4.56%)
Feb 03, 2004	31.25	32.77	31.25	32.66	4,855,000	+1.66(+5.34%)
Feb 02, 2004	31.84	31.84	30.81	31.00	2,317,800	-0.66(-2.08%)
Jan 30, 2004	31.38	31.73	31.27	31.66	1,525,600	+0.34(+1.10%)
Jan 29, 2004	31.00	31.65	30.81	31.32	1,297,500	+0.45(+1.46%)
Jan 28, 2004	31.60	31.77	30.81	30.86	2,023,900	-0.71(-2.23%)
Jan 27, 2004	32.02	32.08	31.55	31.57	1,378,100	-0.55(-1.73%)
Jan 26, 2004	31.82	32.12	31.80	32.12	1,585,000	+0.30(+0.94%)
Jan 23, 2004	32.40	32.50	31.73	31.82	2,232,300	-0.46(-1.41%)
Jan 22, 2004	32.52	32.52	32.17	32.28	1,347,000	-0.09(-0.29%)
Jan 21, 2004	32.13	32.44	32.13	32.38	1,401,700	+0.10(+0.31%)
Jan 20, 2004	32.27	32.46	31.91	32.27	2,184,000	-0.48(-1.45%)
Jan 16, 2004	32.77	32.95	32.55	32.75	779,700	-0.02(-0.05%)
Jan 15, 2004	32.98	33.02	32.66	32.77	1,040,100	-0.16(-0.50%)
Jan 14, 2004	32.62	33.19	32.54	32.93	1,122,700	+0.44(+1.34%)
Jan 13, 2004	32.00	32.56	31.99	32.49	1,265,400	+0.25(+0.79%)
Jan 12, 2004	32.50	32.60	32.23	32.24	1,385,600	-0.38(-1.18%)
Jan 09, 2004	32.88	32.91	32.56	32.62	928,600	-0.24(-0.75%)
Jan 08, 2004	33.17	33.27	32.72	32.87	1,550,800	-0.38(-1.13%)
Jan 07, 2004	33.10	33.41	32.84	33.24	1,274,900	+0.09(+0.27%)
Jan 06, 2004	33.24	33.59	33.13	33.16	2,311,800	-0.09(-0.27%)
Jan 05, 2004	33.37	33.40	33.12	33.24	1,087,300	-0.12(-0.36%)

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.