Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.23	22.50	22.08	22.32	2,318,850	+0.15(+0.66%)
Mar 30, 2004	22.04	22.22	21.94	22.18	1,343,674	+0.09(+0.42%)
Mar 29, 2004	21.71	22.27	21.71	22.09	1,443,438	+0.57(+2.67%)
Mar 26, 2004	21.25	21.65	21.25	21.51	1,466,159	-0.13(-0.58%)
Mar 25, 2004	21.24	21.85	21.20	21.64	1,431,163	+0.51(+2.41%)
Mar 24, 2004	21.14	21.35	21.08	21.13	1,531,710	-0.16(-0.74%)
Mar 23, 2004	21.37	21.63	21.21	21.29	1,242,866	+0.05(+0.25%)
Mar 22, 2004	21.35	21.35	20.99	21.23	1,634,869	-0.28(-1.28%)
Mar 19, 2004	21.73	21.83	21.50	21.51	1,359,605	-0.14(-0.65%)
Mar 18, 2004	21.83	21.85	21.43	21.65	1,672,737	-0.28(-1.27%)
Mar 17, 2004	21.92	22.03	21.87	21.93	1,319,386	+0.17(+0.79%)
Mar 16, 2004	21.90	22.05	21.60	21.76	1,628,862	+0.10(+0.46%)
Mar 15, 2004	22.07	22.07	21.46	21.66	1,759,704	-0.43(-1.96%)
Mar 12, 2004	21.69	22.23	21.62	22.09	1,943,561	+0.49(+2.29%)
Mar 11, 2004	21.37	21.95	21.30	21.60	2,260,872	+0.03(+0.12%)
Mar 10, 2004	22.17	22.25	21.53	21.57	1,543,985	-0.60(-2.71%)
Mar 09, 2004	22.42	22.53	22.01	22.17	2,041,758	-0.19(-0.86%)
Mar 08, 2004	22.49	22.61	22.32	22.36	1,027,147	-0.05(-0.22%)
Mar 05, 2004	22.40	22.50	22.14	22.41	2,198,194	-0.05(-0.20%)
Mar 04, 2004	22.37	22.53	22.26	22.46	1,021,662	+0.04(+0.19%)
Mar 03, 2004	22.42	22.47	22.25	22.42	954,283	-0.06(-0.26%)
Mar 02, 2004	22.71	22.76	22.46	22.47	1,074,939	-0.27(-1.20%)
Mar 01, 2004	22.54	22.79	22.51	22.74	1,377,103	+0.27(+1.21%)
Feb 27, 2004	22.66	22.90	22.38	22.47	1,797,050	-0.04(-0.19%)
Feb 26, 2004	22.79	22.79	22.50	22.51	1,306,850	-0.27(-1.19%)
Feb 25, 2004	22.55	22.95	22.51	22.79	1,900,470	+0.24(+1.07%)
Feb 24, 2004	22.56	22.83	22.40	22.55	1,622,072	-0.02(-0.07%)
Feb 23, 2004	22.55	22.64	22.40	22.56	1,414,449	+0.01(+0.05%)
Feb 20, 2004	22.80	22.89	22.35	22.55	1,096,093	-0.17(-0.76%)
Feb 19, 2004	22.59	23.16	22.59	22.72	1,240,515	+0.21(+0.92%)
Feb 18, 2004	22.68	22.70	22.40	22.51	945,664	-0.24(-1.04%)
Feb 17, 2004	22.65	22.81	22.63	22.75	985,622	+0.16(+0.71%)
Feb 13, 2004	23.05	23.12	22.56	22.59	1,282,301	-0.43(-1.86%)
Feb 12, 2004	23.03	23.24	22.97	23.02	1,559,393	-0.22(-0.94%)
Feb 11, 2004	22.78	23.25	22.75	23.24	2,221,437	+0.40(+1.74%)
Feb 10, 2004	22.67	22.95	22.61	22.84	1,314,424	+0.17(+0.76%)
Feb 09, 2004	22.48	22.80	22.46	22.67	1,498,020	+0.19(+0.85%)
Feb 06, 2004	22.20	22.50	22.11	22.48	1,708,255	+0.37(+1.66%)
Feb 05, 2004	21.83	22.27	21.83	22.11	1,798,356	+0.33(+1.49%)
Feb 04, 2004	21.89	22.04	21.70	21.78	1,685,273	-0.10(-0.45%)
Feb 03, 2004	22.24	22.32	21.84	21.88	1,466,942	-0.34(-1.53%)
Feb 02, 2004	22.31	22.49	22.21	22.22	1,768,583	-0.07(-0.33%)
Jan 30, 2004	22.25	22.42	22.15	22.30	2,110,705	+0.07(+0.33%)
Jan 29, 2004	22.46	22.59	22.13	22.22	1,849,282	-0.21(-0.96%)
Jan 28, 2004	22.65	22.83	22.44	22.44	1,960,276	-0.15(-0.68%)
Jan 27, 2004	22.64	22.73	22.56	22.59	2,418,353	-0.05(-0.20%)
Jan 26, 2004	22.29	22.67	22.27	22.64	1,533,016	+0.15(+0.65%)
Jan 23, 2004	22.84	22.90	22.49	22.49	1,452,317	-0.21(-0.94%)
Jan 22, 2004	23.07	23.08	22.64	22.71	1,877,227	-0.43(-1.87%)
Jan 21, 2004	23.23	23.27	22.92	23.14	2,326,163	-0.09(-0.38%)
Jan 20, 2004	23.53	23.66	23.19	23.23	2,357,502	-0.30(-1.27%)
Jan 16, 2004	24.28	24.38	23.38	23.53	3,300,294	-0.73(-3.00%)
Jan 15, 2004	24.41	24.64	24.22	24.25	1,366,656	-0.07(-0.30%)
Jan 14, 2004	24.25	24.58	24.24	24.33	1,147,542	+0.05(+0.21%)
Jan 13, 2004	24.31	24.41	24.08	24.28	1,419,411	-0.04(-0.16%)
Jan 12, 2004	24.02	24.32	23.93	24.31	1,121,687	+0.28(+1.16%)
Jan 09, 2004	24.49	24.49	24.01	24.04	1,138,924	-0.53(-2.15%)
Jan 08, 2004	24.36	24.57	24.26	24.56	842,245	+0.20(+0.80%)
Jan 07, 2004	24.49	24.49	24.01	24.37	1,217,533	-0.12(-0.48%)
Jan 06, 2004	24.54	24.62	24.23	24.49	1,112,024	-0.25(-1.01%)
Jan 05, 2004	24.45	24.74	24.35	24.74	1,258,274	+0.37(+1.51%)

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.