Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.24	24.43	24.11	24.21	21,701,854	+0.02(+0.10%)
Mar 30, 2004	24.10	24.25	24.01	24.18	17,960,622	+0.27(+1.12%)
Mar 29, 2004	23.79	24.10	23.78	23.91	16,532,275	+0.20(+0.86%)
Mar 26, 2004	23.48	23.94	23.47	23.71	19,493,782	+0.29(+1.22%)
Mar 25, 2004	23.40	23.49	23.29	23.43	21,826,768	+0.09(+0.37%)
Mar 24, 2004	23.69	23.83	23.23	23.34	22,667,144	-0.38(-1.62%)
Mar 23, 2004	23.87	23.98	23.55	23.72	18,738,456	-0.10(-0.44%)
Mar 22, 2004	24.01	24.14	23.76	23.83	21,244,810	-0.33(-1.35%)
Mar 19, 2004	24.57	24.69	24.14	24.15	32,624,860	-0.56(-2.26%)
Mar 18, 2004	24.50	24.76	24.42	24.71	18,138,974	+0.13(+0.52%)
Mar 17, 2004	24.58	24.81	24.54	24.58	15,597,397	+0.10(+0.40%)
Mar 16, 2004	24.41	24.59	24.26	24.48	16,701,003	+0.17(+0.69%)
Mar 15, 2004	24.32	24.61	24.24	24.32	19,967,664	-0.15(-0.59%)
Mar 12, 2004	24.12	24.50	24.07	24.46	19,367,150	+0.40(+1.64%)
Mar 11, 2004	24.62	24.76	23.94	24.07	25,749,270	-0.63(-2.55%)
Mar 10, 2004	25.03	25.26	24.69	24.69	32,075,376	-0.20(-0.82%)
Mar 09, 2004	24.65	25.00	24.63	24.90	24,247,554	+0.13(+0.52%)
Mar 08, 2004	24.73	24.87	24.68	24.77	17,906,500	+0.04(+0.16%)
Mar 05, 2004	24.28	24.77	24.24	24.73	21,974,534	+0.43(+1.77%)
Mar 04, 2004	24.33	24.37	24.26	24.30	14,370,079	-0.09(-0.36%)
Mar 03, 2004	24.46	24.47	24.21	24.39	23,394,634	-0.08(-0.33%)
Mar 02, 2004	24.56	24.67	24.45	24.47	20,423,678	-0.28(-1.13%)
Mar 01, 2004	24.78	24.82	24.62	24.75	27,475,040	+0.20(+0.83%)
Feb 27, 2004	24.71	24.87	24.51	24.54	22,918,518	-0.08(-0.33%)
Feb 26, 2004	24.80	24.88	24.62	24.62	16,035,540	-0.20(-0.80%)
Feb 25, 2004	24.71	24.88	24.61	24.82	17,654,610	+0.20(+0.80%)
Feb 24, 2004	24.73	24.79	24.57	24.62	17,844,644	-0.16(-0.63%)
Feb 23, 2004	24.58	24.85	24.53	24.78	16,465,608	+0.32(+1.31%)
Feb 20, 2004	24.56	24.71	24.39	24.46	19,340,862	+0.05(+0.19%)
Feb 19, 2004	24.39	24.67	24.36	24.41	18,073,682	+0.09(+0.36%)
Feb 18, 2004	24.51	24.61	24.33	24.33	13,346,369	-0.25(-1.02%)
Feb 17, 2004	24.56	24.71	24.52	24.58	14,772,656	+0.19(+0.76%)
Feb 13, 2004	24.38	24.53	24.22	24.39	19,303,232	+0.00(+0.00%)
Feb 12, 2004	24.32	24.44	24.18	24.39	16,883,306	-0.01(-0.02%)
Feb 11, 2004	23.87	24.43	23.85	24.40	25,009,580	+0.48(+2.02%)
Feb 10, 2004	23.62	24.00	23.57	23.91	14,987,260	+0.21(+0.88%)
Feb 09, 2004	23.46	23.80	23.40	23.70	15,198,600	+0.13(+0.54%)
Feb 06, 2004	23.41	23.61	23.34	23.58	17,059,594	+0.08(+0.32%)
Feb 05, 2004	23.56	23.60	23.33	23.50	16,074,028	+0.02(+0.07%)
Feb 04, 2004	23.31	23.58	23.31	23.48	20,801,684	-0.04(-0.15%)
Feb 03, 2004	23.75	23.75	23.50	23.52	17,265,436	-0.16(-0.69%)
Feb 02, 2004	24.01	24.01	23.51	23.68	23,994,634	-0.06(-0.25%)
Jan 30, 2004	23.95	24.01	23.61	23.74	19,041,720	-0.40(-1.64%)
Jan 29, 2004	24.13	24.21	23.96	24.14	28,636,034	+0.38(+1.62%)
Jan 28, 2004	24.09	24.19	23.52	23.75	20,943,952	-0.22(-0.92%)
Jan 27, 2004	24.11	24.31	23.93	23.97	17,846,534	-0.21(-0.87%)
Jan 26, 2004	23.89	24.18	23.79	24.18	16,435,883	+0.30(+1.24%)
Jan 23, 2004	24.07	24.11	23.72	23.89	20,170,070	-0.14(-0.58%)
Jan 22, 2004	24.11	24.15	23.83	24.02	16,190,179	-0.09(-0.36%)
Jan 21, 2004	23.84	24.13	23.75	24.11	19,779,692	+0.32(+1.35%)
Jan 20, 2004	23.57	23.84	23.57	23.79	18,539,488	+0.22(+0.94%)
Jan 16, 2004	23.48	23.57	23.33	23.57	22,861,130	+0.13(+0.55%)
Jan 15, 2004	23.68	23.72	23.41	23.44	17,622,822	-0.23(-0.98%)
Jan 14, 2004	23.62	23.69	23.46	23.68	14,672,656	+0.00(+0.00%)
Jan 13, 2004	23.79	23.85	23.53	23.68	16,091,898	-0.10(-0.44%)
Jan 12, 2004	23.69	23.80	23.58	23.78	17,735,022	+0.33(+1.41%)
Jan 09, 2004	23.54	23.62	23.29	23.45	27,192,738	-0.36(-1.49%)
Jan 08, 2004	23.81	23.81	23.46	23.80	25,100,130	-0.06(-0.24%)
Jan 07, 2004	23.91	24.01	23.59	23.86	23,301,508	-0.17(-0.73%)
Jan 06, 2004	24.16	24.18	23.84	24.04	21,244,638	-0.16(-0.67%)
Jan 05, 2004	23.92	24.23	23.85	24.20	25,202,878	+0.55(+2.34%)

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.