Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.63	22.05	21.62	21.72	1,695,698	-0.17(-0.79%)
Mar 30, 2004	21.79	21.97	21.49	21.89	1,574,262	+0.10(+0.44%)
Mar 29, 2004	21.75	22.27	21.59	21.80	1,942,616	+0.11(+0.52%)
Mar 26, 2004	21.37	22.10	21.30	21.69	2,408,465	+0.11(+0.52%)
Mar 25, 2004	21.17	21.77	21.12	21.57	5,051,589	+0.70(+3.36%)
Mar 24, 2004	20.04	21.00	19.99	20.87	4,103,006	+0.88(+4.41%)
Mar 23, 2004	20.23	20.48	19.56	19.99	3,239,660	+0.18(+0.92%)
Mar 22, 2004	20.01	20.16	19.47	19.81	2,786,186	-0.46(-2.26%)
Mar 19, 2004	20.72	21.24	20.13	20.27	3,353,809	-0.56(-2.70%)
Mar 18, 2004	21.07	21.54	20.59	20.83	2,253,374	-0.42(-1.99%)
Mar 17, 2004	20.99	21.32	20.94	21.25	1,605,836	+0.45(+2.16%)
Mar 16, 2004	20.87	21.18	20.41	20.80	2,889,232	+0.26(+1.26%)
Mar 15, 2004	21.31	21.40	20.52	20.54	2,043,928	-0.97(-4.50%)
Mar 12, 2004	21.15	21.51	20.93	21.51	3,105,387	+0.67(+3.19%)
Mar 11, 2004	20.54	21.39	20.43	20.85	5,074,603	+0.29(+1.39%)
Mar 10, 2004	20.38	21.23	20.36	20.56	7,211,400	+0.35(+1.71%)
Mar 09, 2004	20.58	20.65	19.77	20.22	5,705,604	-0.39(-1.89%)
Mar 08, 2004	21.77	22.15	20.51	20.60	3,677,405	-1.06(-4.91%)
Mar 05, 2004	22.46	22.78	21.59	21.67	5,801,017	-1.02(-4.50%)
Mar 04, 2004	22.06	22.74	22.02	22.69	1,872,183	+0.61(+2.78%)
Mar 03, 2004	22.63	22.75	21.95	22.07	2,563,555	-0.68(-3.00%)
Mar 02, 2004	22.89	23.41	22.58	22.76	2,943,705	-0.04(-0.19%)
Mar 01, 2004	22.11	22.96	21.88	22.80	3,893,559	+0.69(+3.13%)
Feb 27, 2004	22.06	22.31	21.65	22.11	3,733,959	+0.16(+0.75%)
Feb 26, 2004	21.56	22.35	21.12	21.95	2,404,301	+0.40(+1.85%)
Feb 25, 2004	21.53	21.92	21.20	21.55	2,864,714	+0.35(+1.63%)
Feb 24, 2004	21.40	21.61	20.80	21.20	6,065,630	-0.41(-1.88%)
Feb 23, 2004	22.70	22.81	21.34	21.61	4,998,851	-1.09(-4.80%)
Feb 20, 2004	23.35	23.39	22.33	22.70	4,198,188	-0.79(-3.35%)
Feb 19, 2004	25.38	25.51	23.45	23.48	5,852,714	-0.85(-3.48%)
Feb 18, 2004	24.18	24.44	23.95	24.33	2,550,139	+0.12(+0.50%)
Feb 17, 2004	23.86	24.25	23.69	24.21	3,382,028	+0.49(+2.08%)
Feb 13, 2004	24.12	24.37	23.51	23.72	4,320,664	-0.11(-0.47%)
Feb 12, 2004	24.11	24.57	23.78	23.83	3,579,909	-0.09(-0.36%)
Feb 11, 2004	23.59	24.21	23.49	23.92	3,465,413	+0.48(+2.07%)
Feb 10, 2004	23.49	23.72	23.15	23.43	3,019,226	-0.16(-0.66%)
Feb 09, 2004	23.81	24.12	23.57	23.59	2,901,376	-0.12(-0.51%)
Feb 06, 2004	22.59	23.82	22.59	23.71	2,996,211	+1.12(+4.98%)
Feb 05, 2004	22.49	23.03	22.41	22.58	2,243,081	+0.25(+1.12%)
Feb 04, 2004	22.58	22.78	22.12	22.33	4,001,347	-0.64(-2.79%)
Feb 03, 2004	22.66	23.23	22.60	22.97	5,094,843	+0.17(+0.76%)
Feb 02, 2004	23.60	23.78	22.62	22.80	4,148,457	-0.20(-0.86%)
Jan 30, 2004	22.97	23.40	22.71	23.00	3,794,214	+0.08(+0.34%)
Jan 29, 2004	23.93	23.99	22.24	22.92	7,530,139	-0.91(-3.81%)
Jan 28, 2004	23.78	24.46	23.57	23.83	5,555,718	+0.26(+1.10%)
Jan 27, 2004	24.22	24.26	23.43	23.57	7,219,496	-1.03(-4.18%)
Jan 26, 2004	25.14	25.56	23.82	24.60	9,243,879	-0.53(-2.10%)
Jan 23, 2004	27.82	27.84	24.95	25.13	9,615,124	-2.56(-9.24%)
Jan 22, 2004	29.21	29.83	27.68	27.69	4,326,331	-1.41(-4.84%)
Jan 21, 2004	29.84	29.88	28.79	29.10	3,037,036	-0.89(-2.97%)
Jan 20, 2004	29.66	30.05	29.11	29.99	2,032,247	+0.38(+1.29%)
Jan 16, 2004	29.58	29.79	28.97	29.61	2,749,524	+0.38(+1.30%)
Jan 15, 2004	28.45	29.59	28.25	29.23	4,685,391	+0.29(+0.99%)
Jan 14, 2004	29.85	29.94	28.19	28.94	3,934,279	-0.72(-2.42%)
Jan 13, 2004	30.65	30.70	28.97	29.66	3,945,094	-0.95(-3.10%)
Jan 12, 2004	29.90	30.68	29.61	30.61	1,857,804	+0.71(+2.37%)
Jan 09, 2004	28.85	30.53	28.74	29.90	4,187,908	+0.61(+2.10%)
Jan 08, 2004	29.27	29.40	28.71	29.29	1,801,146	+0.41(+1.41%)
Jan 07, 2004	28.99	29.18	28.46	28.88	2,689,957	-0.24(-0.83%)
Jan 06, 2004	29.14	29.44	28.75	29.12	2,156,573	-0.16(-0.53%)
Jan 05, 2004	27.85	29.54	27.66	29.28	2,759,470	+1.86(+6.78%)

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.