Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	43.20	43.49	42.85	43.17	2,467,500	+0.21(+0.49%)
Mar 30, 2004	42.10	43.28	42.09	42.96	2,089,100	+0.87(+2.07%)
Mar 29, 2004	41.61	42.36	41.61	42.09	1,570,500	+0.56(+1.35%)
Mar 26, 2004	40.88	41.97	40.88	41.53	2,299,300	+0.75(+1.84%)
Mar 25, 2004	40.75	41.03	40.59	40.78	4,427,900	+0.28(+0.69%)
Mar 24, 2004	41.90	42.20	40.40	40.50	3,224,600	-1.68(-3.98%)
Mar 23, 2004	42.12	42.31	41.80	42.18	2,692,100	+0.41(+0.98%)
Mar 22, 2004	41.60	42.25	41.55	41.77	2,408,300	-0.34(-0.81%)
Mar 19, 2004	43.12	43.16	41.99	42.11	1,809,100	-1.05(-2.43%)
Mar 18, 2004	42.81	43.40	42.36	43.16	1,958,800	+0.30(+0.70%)
Mar 17, 2004	42.54	42.93	42.30	42.86	1,705,600	+0.84(+2.00%)
Mar 16, 2004	43.30	43.30	41.93	42.02	2,309,700	-0.23(-0.54%)
Mar 15, 2004	41.53	42.50	41.53	42.25	2,703,300	+0.97(+2.35%)
Mar 12, 2004	40.18	41.29	40.18	41.28	2,349,700	+1.13(+2.81%)
Mar 11, 2004	40.50	40.82	40.00	40.15	3,586,800	-0.90(-2.19%)
Mar 10, 2004	41.80	42.12	40.95	41.05	1,756,100	-0.86(-2.05%)
Mar 09, 2004	42.40	42.53	41.50	41.91	1,785,800	-0.49(-1.16%)
Mar 08, 2004	42.49	42.97	42.23	42.40	1,488,000	+0.14(+0.33%)
Mar 05, 2004	41.74	42.56	41.66	42.26	2,461,800	+0.63(+1.51%)
Mar 04, 2004	42.53	42.56	41.47	41.63	3,093,300	-0.69(-1.63%)
Mar 03, 2004	41.88	42.53	41.52	42.32	2,352,300	+0.30(+0.71%)
Mar 02, 2004	42.93	43.40	41.86	42.02	3,022,700	-0.19(-0.45%)
Mar 01, 2004	41.49	42.22	41.31	42.21	2,373,400	+1.04(+2.53%)
Feb 27, 2004	40.68	41.40	40.68	41.17	2,526,900	+0.49(+1.20%)
Feb 26, 2004	40.20	41.07	40.00	40.68	3,868,900	+0.67(+1.67%)
Feb 25, 2004	39.00	40.04	38.95	40.01	2,538,100	+0.76(+1.94%)
Feb 24, 2004	38.93	39.32	38.64	39.25	1,674,300	+0.53(+1.37%)
Feb 23, 2004	38.75	39.00	38.55	38.72	2,028,900	+0.06(+0.16%)
Feb 20, 2004	38.70	38.79	37.81	38.66	3,111,200	-0.21(-0.54%)
Feb 19, 2004	39.30	39.39	38.64	38.87	2,547,600	-0.34(-0.87%)
Feb 18, 2004	39.88	39.99	39.13	39.21	1,799,100	-0.66(-1.66%)
Feb 17, 2004	40.10	40.20	39.53	39.87	1,186,800	+0.36(+0.91%)
Feb 13, 2004	39.87	39.87	39.05	39.51	1,940,600	-0.36(-0.90%)
Feb 12, 2004	39.95	40.36	39.55	39.87	1,884,100	+0.04(+0.10%)
Feb 11, 2004	39.55	39.98	39.12	39.83	2,063,800	+0.23(+0.58%)
Feb 10, 2004	38.68	39.79	38.25	39.60	3,209,600	+1.21(+3.15%)
Feb 09, 2004	37.52	38.76	37.50	38.39	3,332,500	+1.16(+3.12%)
Feb 06, 2004	37.48	37.52	36.80	37.23	4,004,200	-0.06(-0.16%)
Feb 05, 2004	37.94	38.12	36.79	37.29	2,929,500	-0.56(-1.48%)
Feb 04, 2004	38.40	38.67	37.61	37.85	2,285,500	-0.75(-1.94%)
Feb 03, 2004	38.47	38.77	38.23	38.60	1,754,300	+0.13(+0.34%)
Feb 02, 2004	38.57	38.99	37.90	38.47	3,410,400	-0.01(-0.03%)
Jan 30, 2004	38.50	39.41	38.36	38.48	3,243,900	-0.98(-2.48%)
Jan 29, 2004	40.50	40.54	39.04	39.46	3,882,600	-0.99(-2.45%)
Jan 28, 2004	41.69	41.69	40.24	40.45	3,229,700	-1.23(-2.95%)
Jan 27, 2004	42.19	42.35	41.65	41.68	1,456,000	-0.51(-1.21%)
Jan 26, 2004	41.80	42.21	41.54	42.19	1,774,300	-0.40(-0.94%)
Jan 23, 2004	42.30	43.19	42.20	42.59	1,633,700	+0.57(+1.36%)
Jan 22, 2004	42.55	42.85	41.80	42.02	1,948,900	-0.53(-1.25%)
Jan 21, 2004	42.60	42.70	42.10	42.55	1,727,700	+0.15(+0.35%)
Jan 20, 2004	42.00	42.78	41.88	42.40	1,912,300	+0.94(+2.27%)
Jan 16, 2004	40.88	41.79	40.85	41.46	2,170,700	+0.58(+1.42%)
Jan 15, 2004	42.01	42.58	40.85	40.88	2,218,200	-1.02(-2.43%)
Jan 14, 2004	42.02	42.10	41.64	41.90	1,335,900	-0.18(-0.42%)
Jan 13, 2004	41.85	42.44	41.74	42.08	1,541,200	+0.33(+0.78%)
Jan 12, 2004	41.60	41.88	41.44	41.75	1,019,400	-0.01(-0.02%)
Jan 09, 2004	40.75	42.15	40.62	41.76	1,517,400	+0.82(+2.02%)
Jan 08, 2004	40.77	40.97	40.55	40.94	1,036,400	+0.19(+0.45%)
Jan 07, 2004	40.95	40.95	40.63	40.75	1,301,000	-0.21(-0.51%)
Jan 06, 2004	41.02	41.30	40.88	40.96	1,325,600	+0.18(+0.44%)
Jan 05, 2004	40.23	40.88	40.20	40.78	1,571,800	+0.58(+1.44%)

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.