Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.85	22.88	22.48	22.55	355,900	-0.34(-1.49%)
Mar 30, 2004	22.96	23.00	22.68	22.89	353,100	-0.01(-0.04%)
Mar 29, 2004	22.75	23.44	22.66	22.90	336,000	+0.29(+1.26%)
Mar 26, 2004	22.14	22.84	21.89	22.61	327,000	+0.52(+2.38%)
Mar 25, 2004	21.59	22.14	21.59	22.09	363,200	+0.55(+2.58%)
Mar 24, 2004	21.55	21.80	21.25	21.54	354,700	+0.07(+0.35%)
Mar 23, 2004	21.84	22.04	21.38	21.46	300,000	-0.24(-1.13%)
Mar 22, 2004	21.86	22.14	21.41	21.70	452,200	-0.12(-0.53%)
Mar 19, 2004	21.66	22.25	21.50	21.82	371,400	+0.24(+1.11%)
Mar 18, 2004	21.90	21.99	21.50	21.58	291,100	-0.35(-1.57%)
Mar 17, 2004	21.53	22.01	21.47	21.93	232,000	+0.46(+2.12%)
Mar 16, 2004	21.95	22.56	21.32	21.47	476,200	-0.53(-2.39%)
Mar 15, 2004	22.77	22.85	21.84	22.00	479,400	-0.75(-3.30%)
Mar 12, 2004	22.28	22.88	22.18	22.75	221,600	+0.52(+2.34%)
Mar 11, 2004	22.62	22.80	22.14	22.23	422,800	-0.46(-2.05%)
Mar 10, 2004	23.05	23.62	22.55	22.69	408,500	-0.42(-1.82%)
Mar 09, 2004	23.32	23.68	22.77	23.11	378,600	-0.29(-1.24%)
Mar 08, 2004	23.75	24.40	23.29	23.40	580,100	-0.42(-1.74%)
Mar 05, 2004	23.27	23.95	23.27	23.82	477,400	+0.44(+1.88%)
Mar 04, 2004	23.49	23.54	23.18	23.38	310,300	-0.12(-0.53%)
Mar 03, 2004	23.70	24.08	23.39	23.50	544,400	-0.27(-1.16%)
Mar 02, 2004	23.50	24.11	23.16	23.77	1,057,600	+0.47(+2.04%)
Mar 01, 2004	22.52	23.60	22.26	23.30	799,300	+0.92(+4.11%)
Feb 27, 2004	22.50	22.59	22.30	22.38	392,600	+0.02(+0.07%)
Feb 26, 2004	22.23	22.45	21.98	22.36	347,700	+0.13(+0.61%)
Feb 25, 2004	21.78	22.23	21.55	22.23	429,800	+0.44(+2.02%)
Feb 24, 2004	21.56	21.91	21.40	21.79	467,500	+0.20(+0.90%)
Feb 23, 2004	21.76	21.86	21.44	21.59	544,000	-0.13(-0.60%)
Feb 20, 2004	21.72	22.13	21.50	21.73	325,800	-0.04(-0.21%)
Feb 19, 2004	22.23	22.52	21.75	21.77	339,500	-0.45(-2.03%)
Feb 18, 2004	22.23	22.53	22.00	22.22	364,100	-0.18(-0.80%)
Feb 17, 2004	22.00	22.68	21.98	22.40	296,100	+0.38(+1.70%)
Feb 13, 2004	22.34	22.55	21.62	22.02	517,000	-0.27(-1.19%)
Feb 12, 2004	22.71	23.11	22.22	22.29	419,300	-0.51(-2.24%)
Feb 11, 2004	22.50	22.93	22.30	22.80	639,200	+0.26(+1.15%)
Feb 10, 2004	22.41	22.77	22.23	22.54	705,800	+0.09(+0.42%)
Feb 09, 2004	22.94	23.34	22.43	22.45	1,138,800	-0.60(-2.60%)
Feb 06, 2004	22.75	23.22	22.21	23.05	991,000	+0.53(+2.35%)
Feb 05, 2004	21.57	23.07	20.98	22.52	6,759,100	+3.29(+17.11%)
Feb 04, 2004	19.86	19.95	19.10	19.23	600,100	-0.70(-3.51%)
Feb 03, 2004	19.57	20.28	19.57	19.93	576,500	+0.32(+1.63%)
Feb 02, 2004	19.75	19.80	19.11	19.61	449,800	+0.00(+0.03%)
Jan 30, 2004	19.50	19.70	19.25	19.60	317,200	+0.11(+0.56%)
Jan 29, 2004	19.73	19.83	18.98	19.49	597,700	-0.27(-1.34%)
Jan 28, 2004	19.66	20.38	19.59	19.75	979,200	-0.14(-0.73%)
Jan 27, 2004	19.32	19.93	19.08	19.90	1,300,100	+0.56(+2.92%)
Jan 26, 2004	19.09	19.45	17.93	19.34	2,220,000	+0.48(+2.55%)
Jan 23, 2004	19.12	19.20	18.79	18.86	685,500	-0.20(-1.08%)
Jan 22, 2004	19.67	20.00	19.02	19.06	420,400	-0.42(-2.16%)
Jan 21, 2004	19.70	19.89	19.39	19.48	403,000	-0.29(-1.47%)
Jan 20, 2004	19.23	19.77	19.12	19.77	550,600	+0.52(+2.70%)
Jan 16, 2004	18.75	19.54	18.62	19.25	609,400	+0.57(+3.05%)
Jan 15, 2004	19.07	19.25	18.64	18.68	526,883	-0.45(-2.33%)
Jan 14, 2004	18.80	19.73	18.77	19.12	821,003	+0.37(+1.97%)
Jan 13, 2004	19.70	19.75	18.71	18.75	639,470	-1.00(-5.04%)
Jan 12, 2004	19.29	19.89	19.19	19.75	531,449	+0.45(+2.36%)
Jan 09, 2004	19.64	19.68	19.20	19.30	272,508	-0.38(-1.91%)
Jan 08, 2004	19.48	19.71	19.41	19.67	359,060	+0.21(+1.08%)
Jan 07, 2004	19.23	19.54	19.08	19.46	437,133	+0.21(+1.09%)
Jan 06, 2004	19.23	19.49	19.00	19.25	394,400	+0.05(+0.26%)
Jan 05, 2004	19.43	19.52	19.20	19.20	596,600	-0.05(-0.29%)

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.