Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	27.95	28.30	27.84	28.07	3,359,200	+0.12(+0.41%)
Mar 30, 2004	28.15	28.16	27.82	27.95	2,886,400	-0.33(-1.17%)
Mar 29, 2004	27.93	28.32	27.88	28.28	3,358,200	+0.47(+1.69%)
Mar 26, 2004	27.30	27.93	27.25	27.81	4,278,400	+0.44(+1.61%)
Mar 25, 2004	26.45	27.45	26.41	27.37	4,288,200	+1.00(+3.79%)
Mar 24, 2004	26.33	26.50	25.89	26.37	3,723,800	-0.07(-0.28%)
Mar 23, 2004	26.60	26.68	26.39	26.45	2,877,600	-0.13(-0.51%)
Mar 22, 2004	26.94	26.98	26.50	26.58	3,417,500	-0.58(-2.14%)
Mar 19, 2004	27.40	27.46	27.04	27.16	2,527,300	-0.26(-0.95%)
Mar 18, 2004	26.85	27.48	26.75	27.42	4,793,900	+0.57(+2.12%)
Mar 17, 2004	26.05	26.89	26.04	26.85	3,591,600	+0.69(+2.62%)
Mar 16, 2004	26.45	26.50	25.97	26.16	3,984,800	-0.08(-0.30%)
Mar 15, 2004	26.55	26.85	26.21	26.25	3,078,900	-0.30(-1.13%)
Mar 12, 2004	26.32	26.71	26.31	26.55	3,501,000	+0.35(+1.32%)
Mar 11, 2004	26.79	26.93	26.11	26.20	4,598,900	-0.80(-2.98%)
Mar 10, 2004	27.29	27.45	26.96	27.00	3,308,600	-0.29(-1.04%)
Mar 09, 2004	27.30	27.46	27.16	27.29	3,584,100	+0.04(+0.13%)
Mar 08, 2004	27.74	27.78	27.25	27.25	2,991,200	-0.48(-1.73%)
Mar 05, 2004	27.52	28.32	27.38	27.73	4,980,900	-0.01(-0.04%)
Mar 04, 2004	27.77	27.80	27.44	27.75	2,354,700	-0.02(-0.07%)
Mar 03, 2004	27.73	27.90	27.57	27.77	3,159,000	+0.12(+0.45%)
Mar 02, 2004	28.19	28.28	27.48	27.64	7,039,800	-0.73(-2.59%)
Mar 01, 2004	28.05	28.47	28.05	28.38	2,412,000	+0.38(+1.34%)
Feb 27, 2004	27.50	28.13	27.50	28.00	4,800,400	+0.09(+0.32%)
Feb 26, 2004	27.68	28.06	27.48	27.91	3,550,700	+0.14(+0.52%)
Feb 25, 2004	28.10	28.23	27.63	27.77	4,483,500	-0.34(-1.19%)
Feb 24, 2004	28.15	28.45	27.86	28.10	3,580,300	-0.23(-0.83%)
Feb 23, 2004	28.64	28.77	28.03	28.34	7,770,800	-0.86(-2.93%)
Feb 20, 2004	28.95	29.33	28.50	29.19	4,311,400	+0.43(+1.48%)
Feb 19, 2004	28.95	29.18	28.70	28.77	4,198,800	+0.03(+0.10%)
Feb 18, 2004	29.25	29.25	28.64	28.73	2,993,400	-0.35(-1.20%)
Feb 17, 2004	29.02	29.15	28.88	29.09	3,616,200	+0.29(+0.99%)
Feb 13, 2004	28.85	28.95	28.50	28.80	4,531,500	+0.25(+0.88%)
Feb 12, 2004	28.55	28.91	28.38	28.55	2,362,200	-0.28(-0.97%)
Feb 11, 2004	28.05	28.93	28.00	28.83	4,055,400	+0.78(+2.80%)
Feb 10, 2004	27.57	28.20	27.57	28.05	4,152,400	+0.37(+1.34%)
Feb 09, 2004	27.34	27.97	27.20	27.68	3,926,500	+0.34(+1.24%)
Feb 06, 2004	26.73	27.36	26.65	27.34	3,247,200	+0.49(+1.83%)
Feb 05, 2004	26.66	27.05	26.59	26.84	3,082,400	+0.06(+0.24%)
Feb 04, 2004	26.50	27.11	26.40	26.78	3,192,200	+0.17(+0.62%)
Feb 03, 2004	26.77	26.88	26.50	26.61	2,271,500	-0.25(-0.93%)
Feb 02, 2004	26.85	27.25	26.50	26.86	3,744,600	+0.09(+0.34%)
Jan 30, 2004	26.60	26.98	26.53	26.77	2,486,700	+0.12(+0.47%)
Jan 29, 2004	26.90	27.00	26.48	26.65	6,149,500	-0.25(-0.93%)
Jan 28, 2004	27.75	27.89	26.80	26.90	5,075,700	-0.86(-3.10%)
Jan 27, 2004	27.77	27.98	27.70	27.76	3,323,700	-0.05(-0.18%)
Jan 26, 2004	27.59	27.81	27.35	27.81	2,637,600	+0.17(+0.62%)
Jan 23, 2004	27.73	27.88	27.52	27.64	3,674,300	+0.04(+0.13%)
Jan 22, 2004	27.10	27.68	27.00	27.61	4,674,400	+0.50(+1.86%)
Jan 21, 2004	26.27	27.10	26.20	27.10	4,227,400	+0.93(+3.53%)
Jan 20, 2004	26.51	26.66	25.98	26.18	4,169,000	-0.27(-1.02%)
Jan 16, 2004	26.95	26.98	26.25	26.45	5,088,000	-0.10(-0.38%)
Jan 15, 2004	26.40	26.80	25.89	26.55	4,251,500	+0.09(+0.32%)
Jan 14, 2004	26.32	26.54	26.24	26.46	4,928,500	+0.29(+1.09%)
Jan 13, 2004	25.75	26.20	25.75	26.18	5,176,900	+0.42(+1.63%)
Jan 12, 2004	26.50	26.50	25.38	25.75	10,966,700	-0.75(-2.81%)
Jan 09, 2004	26.88	27.20	26.50	26.50	5,029,700	-0.43(-1.60%)
Jan 08, 2004	27.57	27.66	26.81	26.93	5,721,100	-0.72(-2.60%)
Jan 07, 2004	27.52	27.80	27.08	27.65	2,871,100	+0.00(+0.00%)
Jan 06, 2004	26.77	27.72	26.76	27.65	4,201,600	+0.76(+2.85%)
Jan 05, 2004	26.95	26.99	26.70	26.89	3,535,000	-0.06(-0.24%)

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.