Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.43	19.50	19.21	19.41	984,103	-0.02(-0.09%)
Mar 30, 2004	19.29	19.46	19.18	19.43	1,079,370	+0.14(+0.71%)
Mar 29, 2004	19.10	19.39	19.10	19.29	1,952,297	+0.27(+1.45%)
Mar 26, 2004	19.23	19.23	18.96	19.02	2,178,338	-0.22(-1.13%)
Mar 25, 2004	19.04	19.30	18.85	19.23	931,522	+0.34(+1.78%)
Mar 24, 2004	18.90	19.04	18.82	18.90	1,312,979	-0.07(-0.36%)
Mar 23, 2004	19.24	19.24	18.85	18.97	958,104	-0.05(-0.25%)
Mar 22, 2004	19.20	19.32	18.80	19.01	1,767,777	-0.48(-2.48%)
Mar 19, 2004	19.48	19.62	19.41	19.50	1,774,374	-0.08(-0.42%)
Mar 18, 2004	19.58	19.63	19.38	19.58	1,234,592	-0.06(-0.28%)
Mar 17, 2004	19.31	19.76	19.26	19.64	1,505,259	+0.32(+1.64%)
Mar 16, 2004	19.40	19.45	19.10	19.32	1,280,188	+0.16(+0.86%)
Mar 15, 2004	19.21	19.42	19.00	19.16	1,374,679	-0.12(-0.61%)
Mar 12, 2004	18.73	19.43	18.71	19.27	1,277,278	+0.52(+2.75%)
Mar 11, 2004	18.91	19.17	18.73	18.76	2,163,786	-0.30(-1.57%)
Mar 10, 2004	19.81	19.81	19.04	19.06	1,993,818	-0.60(-3.04%)
Mar 09, 2004	20.01	20.19	19.65	19.65	1,198,503	-0.35(-1.77%)
Mar 08, 2004	20.30	20.37	19.99	20.01	1,659,898	-0.11(-0.55%)
Mar 05, 2004	19.74	20.18	19.74	20.12	2,012,833	+0.17(+0.86%)
Mar 04, 2004	19.86	20.11	19.83	19.95	1,721,405	+0.26(+1.34%)
Mar 03, 2004	19.61	19.76	19.48	19.68	1,943,178	+0.07(+0.37%)
Mar 02, 2004	19.52	19.63	19.42	19.61	1,390,395	+0.09(+0.44%)
Mar 01, 2004	19.51	19.59	19.36	19.52	2,375,469	+0.22(+1.16%)
Feb 27, 2004	19.67	19.67	19.30	19.30	3,116,069	-0.32(-1.61%)
Feb 26, 2004	19.45	19.71	19.41	19.62	847,508	-0.02(-0.12%)
Feb 25, 2004	19.40	19.74	19.33	19.64	1,667,854	+0.43(+2.22%)
Feb 24, 2004	19.17	19.41	19.07	19.21	833,538	-0.04(-0.23%)
Feb 23, 2004	19.57	19.57	19.20	19.26	738,853	-0.24(-1.25%)
Feb 20, 2004	19.93	19.94	19.49	19.50	2,049,310	-0.43(-2.14%)
Feb 19, 2004	20.07	20.16	19.87	19.93	1,063,460	+0.03(+0.14%)
Feb 18, 2004	20.07	20.10	19.87	19.90	1,231,099	-0.21(-1.03%)
Feb 17, 2004	20.07	20.17	19.99	20.11	864,389	+0.28(+1.42%)
Feb 13, 2004	20.00	20.03	19.72	19.83	1,164,160	-0.01(-0.05%)
Feb 12, 2004	19.77	19.89	19.65	19.84	1,238,278	+0.11(+0.57%)
Feb 11, 2004	19.40	19.75	19.34	19.72	2,162,816	+0.41(+2.12%)
Feb 10, 2004	19.41	19.49	19.18	19.31	1,350,620	-0.08(-0.41%)
Feb 09, 2004	19.65	19.72	19.36	19.39	1,222,562	-0.06(-0.30%)
Feb 06, 2004	18.97	19.64	18.94	19.45	1,962,192	+0.54(+2.83%)
Feb 05, 2004	18.76	19.02	18.73	18.91	2,221,606	+0.34(+1.85%)
Feb 04, 2004	18.40	18.66	18.38	18.57	1,782,135	+0.04(+0.20%)
Feb 03, 2004	18.74	18.74	18.46	18.53	2,182,801	-0.24(-1.30%)
Feb 02, 2004	18.83	19.05	18.69	18.78	1,414,649	-0.12(-0.62%)
Jan 30, 2004	18.88	18.97	18.71	18.89	1,910,775	+0.02(+0.11%)
Jan 29, 2004	19.28	19.31	18.49	18.87	2,359,559	-0.35(-1.82%)
Jan 28, 2004	19.67	19.82	19.19	19.22	1,822,105	-0.26(-1.32%)
Jan 27, 2004	20.02	20.05	19.48	19.48	2,181,442	-0.71(-3.51%)
Jan 26, 2004	19.81	20.20	19.65	20.19	1,271,263	+0.38(+1.91%)
Jan 23, 2004	20.08	20.16	19.73	19.81	1,042,505	-0.21(-1.06%)
Jan 22, 2004	20.10	20.24	20.01	20.02	1,120,892	-0.11(-0.55%)
Jan 21, 2004	19.85	20.27	19.52	20.13	2,588,705	+0.29(+1.44%)
Jan 20, 2004	20.85	20.96	19.80	19.85	3,488,601	-1.00(-4.81%)
Jan 16, 2004	20.63	20.89	20.55	20.85	1,285,621	+0.23(+1.12%)
Jan 15, 2004	20.63	20.85	20.58	20.62	1,323,068	+0.05(+0.23%)
Jan 14, 2004	20.21	20.62	20.21	20.57	1,084,609	+0.45(+2.22%)
Jan 13, 2004	20.31	20.53	20.03	20.13	1,484,498	-0.18(-0.86%)
Jan 12, 2004	20.55	20.67	20.26	20.30	1,818,806	-0.16(-0.81%)
Jan 09, 2004	20.85	20.93	20.41	20.47	1,053,759	-0.46(-2.22%)
Jan 08, 2004	20.87	20.96	20.74	20.93	1,378,560	+0.07(+0.31%)
Jan 07, 2004	20.53	20.94	20.52	20.87	1,723,733	+0.22(+1.05%)
Jan 06, 2004	20.86	20.89	20.60	20.65	1,613,138	-0.21(-1.02%)
Jan 05, 2004	20.55	20.90	20.51	20.86	1,460,827	+0.38(+1.86%)

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.