Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	40.75	41.23	40.72	41.00	21,300	+0.85(+2.12%)
Mar 30, 2004	40.28	40.32	40.12	40.15	4,600	-0.33(-0.82%)
Mar 29, 2004	40.23	40.77	40.23	40.48	13,700	+0.66(+1.66%)
Mar 26, 2004	39.91	39.97	39.30	39.82	13,800	-0.41(-1.02%)
Mar 25, 2004	39.70	40.38	39.70	40.23	2,800	+0.48(+1.21%)
Mar 24, 2004	40.00	40.03	39.63	39.75	42,000	-1.13(-2.76%)
Mar 23, 2004	40.81	41.00	40.50	40.88	8,900	+0.42(+1.04%)
Mar 22, 2004	40.50	40.80	40.10	40.46	9,300	-0.54(-1.32%)
Mar 19, 2004	41.11	41.29	40.71	41.00	7,700	-0.73(-1.75%)
Mar 18, 2004	41.59	41.83	41.26	41.73	14,800	-0.19(-0.45%)
Mar 17, 2004	41.67	42.02	41.40	41.92	12,000	+0.84(+2.04%)
Mar 16, 2004	41.08	41.32	40.40	41.08	7,700	+0.55(+1.36%)
Mar 15, 2004	41.28	41.28	40.50	40.53	8,400	-0.81(-1.96%)
Mar 12, 2004	41.25	41.50	40.76	41.34	8,300	+0.59(+1.45%)
Mar 11, 2004	41.47	41.47	40.75	40.75	22,300	-1.34(-3.18%)
Mar 10, 2004	41.99	42.19	41.62	42.09	4,100	-0.26(-0.61%)
Mar 09, 2004	42.63	43.13	42.21	42.35	15,800	-0.29(-0.68%)
Mar 08, 2004	42.98	43.10	42.64	42.64	9,500	-0.55(-1.27%)
Mar 05, 2004	42.95	43.30	42.62	43.19	11,900	+0.64(+1.50%)
Mar 04, 2004	42.61	42.82	42.55	42.55	4,200	+0.05(+0.12%)
Mar 03, 2004	42.08	42.59	42.07	42.50	4,000	+0.30(+0.71%)
Mar 02, 2004	43.11	43.11	42.07	42.20	8,200	-0.82(-1.91%)
Mar 01, 2004	42.50	43.02	42.26	43.02	9,800	+0.50(+1.18%)
Feb 27, 2004	42.65	42.72	41.94	42.52	19,000	-0.09(-0.21%)
Feb 26, 2004	42.80	42.80	40.85	42.61	93,400	-0.39(-0.91%)
Feb 25, 2004	43.21	43.49	42.81	43.00	6,900	-0.55(-1.26%)
Feb 24, 2004	43.11	43.93	42.97	43.55	28,500	+0.51(+1.18%)
Feb 23, 2004	43.54	43.70	42.99	43.04	11,100	-0.68(-1.55%)
Feb 20, 2004	44.38	44.38	43.52	43.72	8,600	-0.89(-2.00%)
Feb 19, 2004	44.93	44.98	44.59	44.61	6,600	+0.13(+0.29%)
Feb 18, 2004	44.59	45.22	44.36	44.48	37,100	+0.23(+0.52%)
Feb 17, 2004	43.99	44.34	43.79	44.25	18,100	+0.16(+0.36%)
Feb 13, 2004	44.74	44.82	44.02	44.09	39,200	-0.88(-1.96%)
Feb 12, 2004	45.42	45.72	44.66	44.97	59,100	-4.34(-8.80%)
Feb 11, 2004	48.51	49.31	48.23	49.31	15,500	+1.21(+2.52%)
Feb 10, 2004	47.61	48.16	47.61	48.10	25,500	+0.74(+1.56%)
Feb 09, 2004	47.38	47.56	47.14	47.36	12,600	+0.02(+0.04%)
Feb 06, 2004	46.99	47.58	46.99	47.34	15,500	+1.59(+3.48%)
Feb 05, 2004	46.12	46.12	45.58	45.75	11,300	+0.35(+0.77%)
Feb 04, 2004	45.65	45.67	45.35	45.40	2,200	-0.40(-0.87%)
Feb 03, 2004	46.08	46.33	45.80	45.80	3,800	-0.29(-0.63%)
Feb 02, 2004	46.26	46.59	45.89	46.09	9,400	-0.33(-0.71%)
Jan 30, 2004	45.80	46.70	45.80	46.42	133,400	+0.42(+0.92%)
Jan 29, 2004	45.80	46.00	45.24	46.00	319,500	-0.90(-1.92%)
Jan 28, 2004	46.75	47.00	46.33	46.90	2,100	+0.32(+0.70%)
Jan 27, 2004	46.67	46.91	46.45	46.58	6,800	-0.71(-1.51%)
Jan 26, 2004	47.13	47.45	46.82	47.29	3,400	+0.42(+0.90%)
Jan 23, 2004	47.05	47.28	46.79	46.87	14,800	-0.56(-1.18%)
Jan 22, 2004	47.58	47.58	47.13	47.43	9,700	+0.53(+1.13%)
Jan 21, 2004	46.19	47.10	45.94	46.90	8,300	+0.17(+0.37%)
Jan 20, 2004	46.75	47.05	45.98	46.73	37,000	+0.61(+1.32%)
Jan 16, 2004	46.40	46.50	45.94	46.12	14,400	-0.27(-0.58%)
Jan 15, 2004	46.74	46.85	46.20	46.39	12,356	-1.34(-2.81%)
Jan 14, 2004	46.68	47.80	46.63	47.73	16,594	+1.72(+3.74%)
Jan 13, 2004	45.81	46.16	45.79	46.01	7,750	+0.84(+1.86%)
Jan 12, 2004	45.19	45.42	44.86	45.17	6,935	-0.14(-0.31%)
Jan 09, 2004	44.96	45.55	44.96	45.31	20,350	+0.57(+1.27%)
Jan 08, 2004	45.10	45.25	44.33	44.74	14,545	+0.34(+0.77%)
Jan 07, 2004	44.51	44.80	43.90	44.40	11,960	-0.34(-0.76%)
Jan 06, 2004	44.89	44.95	44.52	44.74	9,900	+0.04(+0.09%)
Jan 05, 2004	44.37	44.84	44.24	44.70	3,500	+0.13(+0.29%)

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.