Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.42	21.50	21.19	21.50	783,758	+0.08(+0.37%)
Mar 30, 2004	21.07	21.42	21.05	21.42	1,148,312	+0.33(+1.57%)
Mar 29, 2004	20.93	21.15	20.93	21.09	1,106,735	+0.18(+0.87%)
Mar 26, 2004	20.76	20.96	20.62	20.90	1,231,253	+0.19(+0.90%)
Mar 25, 2004	20.65	20.87	20.61	20.72	1,716,039	+0.20(+0.98%)
Mar 24, 2004	20.86	20.89	20.51	20.52	786,759	-0.39(-1.85%)
Mar 23, 2004	21.00	21.07	20.77	20.90	873,557	-0.09(-0.44%)
Mar 22, 2004	21.39	21.42	20.90	21.00	905,919	-0.47(-2.20%)
Mar 19, 2004	21.32	21.67	21.14	21.47	1,309,050	+0.17(+0.81%)
Mar 18, 2004	21.21	21.34	20.96	21.30	1,072,230	+0.07(+0.31%)
Mar 17, 2004	20.98	21.28	20.98	21.23	1,217,323	+0.35(+1.65%)
Mar 16, 2004	21.09	21.23	20.86	20.88	1,175,531	-0.21(-0.97%)
Mar 15, 2004	21.14	21.25	21.07	21.09	713,891	+0.00(+0.00%)
Mar 12, 2004	20.95	21.43	20.90	21.09	1,197,177	+0.20(+0.94%)
Mar 11, 2004	20.93	21.16	20.87	20.89	730,179	-0.09(-0.45%)
Mar 10, 2004	21.20	21.20	20.67	20.99	2,126,457	-0.21(-0.97%)
Mar 09, 2004	21.54	21.54	21.08	21.19	1,850,202	-0.33(-1.52%)
Mar 08, 2004	22.05	22.11	21.52	21.52	1,614,667	-0.51(-2.31%)
Mar 05, 2004	22.28	22.37	21.93	22.03	1,570,303	-0.25(-1.13%)
Mar 04, 2004	21.51	22.44	21.51	22.28	3,389,430	+0.82(+3.80%)
Mar 03, 2004	21.16	21.58	21.09	21.46	2,607,385	+0.26(+1.21%)
Mar 02, 2004	20.86	21.32	20.72	21.21	5,069,250	+0.27(+1.27%)
Mar 01, 2004	21.00	21.95	20.54	20.94	14,482,071	-4.22(-16.78%)
Feb 27, 2004	25.31	25.42	25.10	25.16	620,877	-0.16(-0.63%)
Feb 26, 2004	25.40	25.58	25.29	25.32	614,662	-0.11(-0.44%)
Feb 25, 2004	25.17	25.50	25.04	25.43	836,266	+0.27(+1.06%)
Feb 24, 2004	24.91	25.42	24.75	25.17	1,609,095	+0.30(+1.22%)
Feb 23, 2004	25.01	25.25	24.85	24.86	899,061	-0.03(-0.13%)
Feb 20, 2004	25.31	25.31	24.59	24.90	2,456,077	-0.85(-3.30%)
Feb 19, 2004	25.66	26.16	25.41	25.75	1,719,683	-0.08(-0.32%)
Feb 18, 2004	26.20	26.27	25.82	25.83	837,123	-0.36(-1.37%)
Feb 17, 2004	26.25	26.32	26.08	26.19	919,850	-0.01(-0.04%)
Feb 13, 2004	26.40	26.57	26.18	26.20	546,080	-0.17(-0.64%)
Feb 12, 2004	26.13	26.41	26.12	26.37	1,415,352	+0.29(+1.13%)
Feb 11, 2004	25.85	26.11	25.71	26.07	1,204,249	+0.22(+0.87%)
Feb 10, 2004	25.66	25.90	25.66	25.85	765,113	+0.19(+0.73%)
Feb 09, 2004	25.76	25.97	25.63	25.66	925,208	-0.09(-0.36%)
Feb 06, 2004	25.37	26.00	25.27	25.76	1,168,244	+0.39(+1.53%)
Feb 05, 2004	25.83	25.83	25.10	25.37	1,167,172	-0.46(-1.79%)
Feb 04, 2004	25.69	25.89	25.55	25.83	1,181,532	+0.14(+0.54%)
Feb 03, 2004	25.77	25.80	25.41	25.69	1,182,817	-0.12(-0.47%)
Feb 02, 2004	25.63	25.98	25.27	25.81	1,826,841	+0.19(+0.73%)
Jan 30, 2004	24.38	25.64	24.36	25.63	5,627,975	+1.25(+5.11%)
Jan 29, 2004	24.45	24.50	24.08	24.38	1,344,841	-0.07(-0.29%)
Jan 28, 2004	24.70	24.70	24.19	24.45	2,065,377	-0.25(-1.00%)
Jan 27, 2004	25.26	25.26	24.53	24.70	2,543,733	-0.56(-2.22%)
Jan 26, 2004	25.57	25.57	25.13	25.26	1,443,213	-0.33(-1.28%)
Jan 23, 2004	25.45	25.82	25.35	25.58	961,428	+0.13(+0.49%)
Jan 22, 2004	25.32	25.47	24.89	25.46	1,606,737	+0.16(+0.63%)
Jan 21, 2004	25.61	25.61	25.13	25.30	818,692	-0.31(-1.20%)
Jan 20, 2004	24.61	25.61	24.57	25.61	1,860,703	+1.05(+4.26%)
Jan 16, 2004	24.67	24.96	24.54	24.56	968,071	-0.05(-0.19%)
Jan 15, 2004	24.50	24.82	24.31	24.61	1,127,524	+0.21(+0.88%)
Jan 14, 2004	23.82	24.39	23.74	24.39	1,131,167	+0.63(+2.67%)
Jan 13, 2004	23.91	23.94	23.52	23.76	2,169,535	-0.03(-0.14%)
Jan 12, 2004	23.75	23.88	23.47	23.79	2,168,892	-0.19(-0.78%)
Jan 09, 2004	24.03	24.06	23.52	23.98	2,559,807	-0.12(-0.48%)
Jan 08, 2004	24.38	24.85	24.03	24.10	2,641,248	-0.28(-1.17%)
Jan 07, 2004	24.49	24.53	24.29	24.38	857,269	-0.07(-0.29%)
Jan 06, 2004	24.26	24.64	24.26	24.45	1,144,669	-0.06(-0.25%)
Jan 05, 2004	24.92	25.01	24.44	24.51	1,310,551	-0.50(-2.01%)

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.