Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.13	21.49	20.94	21.28	925,850	+0.01(+0.03%)
Mar 30, 2004	20.96	21.46	20.82	21.27	858,414	-0.28(-1.30%)
Mar 29, 2004	21.86	22.02	21.39	21.55	715,975	-0.26(-1.20%)
Mar 26, 2004	21.86	22.27	21.71	21.81	855,288	-0.04(-0.19%)
Mar 25, 2004	21.89	21.94	21.55	21.86	534,555	-0.03(-0.14%)
Mar 24, 2004	20.67	22.11	20.60	21.89	1,060,558	+1.23(+5.97%)
Mar 23, 2004	21.07	21.07	20.46	20.65	909,566	-0.30(-1.45%)
Mar 22, 2004	21.43	21.43	20.70	20.96	939,502	-0.57(-2.65%)
Mar 19, 2004	21.89	21.92	21.31	21.53	553,141	-0.38(-1.72%)
Mar 18, 2004	22.01	22.19	21.60	21.91	608,406	-0.30(-1.37%)
Mar 17, 2004	21.43	22.40	21.36	22.21	1,240,333	+0.82(+3.84%)
Mar 16, 2004	21.37	21.89	21.27	21.39	976,345	+0.15(+0.69%)
Mar 15, 2004	21.95	22.06	21.09	21.24	1,086,874	-0.71(-3.21%)
Mar 12, 2004	21.67	22.09	21.45	21.95	1,269,281	+0.15(+0.70%)
Mar 11, 2004	23.67	23.71	21.77	21.80	1,630,147	-2.01(-8.45%)
Mar 10, 2004	23.72	24.32	23.44	23.81	1,322,737	+0.01(+0.05%)
Mar 09, 2004	23.83	23.95	23.41	23.80	987,694	+0.11(+0.46%)
Mar 08, 2004	23.87	24.48	23.47	23.69	788,181	-0.12(-0.51%)
Mar 05, 2004	23.26	23.94	23.18	23.81	593,110	+0.40(+1.71%)
Mar 04, 2004	23.16	23.47	22.75	23.41	645,743	+0.36(+1.56%)
Mar 03, 2004	22.88	23.10	22.50	23.05	552,812	+0.24(+1.04%)
Mar 02, 2004	23.05	23.32	22.57	22.81	887,526	-0.04(-0.16%)
Mar 01, 2004	21.86	23.18	21.86	22.85	1,295,433	+0.75(+3.41%)
Feb 27, 2004	21.26	22.21	21.17	22.09	1,303,493	+0.87(+4.10%)
Feb 26, 2004	20.43	21.26	19.94	21.22	1,557,777	+0.95(+4.68%)
Feb 25, 2004	20.28	20.52	19.96	20.28	688,343	+0.15(+0.72%)
Feb 24, 2004	20.29	20.37	19.97	20.13	603,143	-0.20(-0.99%)
Feb 23, 2004	20.70	20.96	19.98	20.33	954,140	-0.45(-2.16%)
Feb 20, 2004	21.63	21.80	20.53	20.78	1,073,387	-0.91(-4.18%)
Feb 19, 2004	21.83	21.99	21.64	21.69	256,257	-0.13(-0.58%)
Feb 18, 2004	22.20	22.20	21.33	21.81	1,532,447	-0.24(-1.11%)
Feb 17, 2004	21.89	22.42	21.83	22.06	1,049,867	+0.21(+0.97%)
Feb 13, 2004	21.08	21.94	21.08	21.84	909,895	+0.78(+3.69%)
Feb 12, 2004	21.10	21.18	20.58	21.07	972,562	+0.15(+0.73%)
Feb 11, 2004	20.79	21.34	20.53	20.91	913,185	+0.02(+0.09%)
Feb 10, 2004	21.40	21.44	20.70	20.90	1,375,699	-0.54(-2.52%)
Feb 09, 2004	19.91	21.44	19.87	21.44	2,083,779	+1.50(+7.50%)
Feb 06, 2004	19.16	19.97	18.85	19.94	722,225	+0.77(+4.03%)
Feb 05, 2004	18.81	19.32	18.81	19.17	1,245,596	+0.30(+1.61%)
Feb 04, 2004	18.48	19.13	18.40	18.87	1,090,164	+0.35(+1.91%)
Feb 03, 2004	18.00	18.63	17.94	18.51	756,766	+0.29(+1.57%)
Feb 02, 2004	17.92	18.32	17.84	18.23	906,441	+0.27(+1.52%)
Jan 30, 2004	17.87	17.97	17.87	17.95	379,287	+0.11(+0.61%)
Jan 29, 2004	17.94	17.97	17.46	17.84	669,592	+0.06(+0.34%)
Jan 28, 2004	18.27	18.32	17.78	17.78	264,317	-0.43(-2.34%)
Jan 27, 2004	18.21	18.33	17.69	18.21	801,668	-0.10(-0.56%)
Jan 26, 2004	17.62	18.31	17.49	18.31	1,346,915	+1.41(+8.35%)
Jan 23, 2004	16.94	17.02	16.72	16.90	192,111	-0.06(-0.36%)
Jan 22, 2004	17.07	17.21	16.95	16.96	221,717	-0.21(-1.20%)
Jan 21, 2004	17.53	17.53	17.12	17.17	307,904	-0.23(-1.33%)
Jan 20, 2004	17.19	17.58	17.02	17.40	520,903	+0.17(+0.99%)
Jan 16, 2004	17.10	17.38	17.06	17.23	155,761	+0.15(+0.85%)
Jan 15, 2004	17.24	17.39	17.02	17.08	384,106	-0.32(-1.85%)
Jan 14, 2004	16.96	17.41	16.78	17.41	664,255	+0.63(+3.77%)
Jan 13, 2004	17.15	17.21	16.75	16.77	1,035,218	-0.31(-1.82%)
Jan 12, 2004	16.93	17.30	16.93	17.08	556,158	+0.11(+0.65%)
Jan 09, 2004	17.21	17.24	16.93	16.97	330,210	-0.29(-1.66%)
Jan 08, 2004	17.35	17.63	17.25	17.26	503,418	-0.08(-0.46%)
Jan 07, 2004	17.24	17.49	16.99	17.34	909,124	+0.15(+0.88%)
Jan 06, 2004	17.48	17.48	16.96	17.19	853,644	-0.26(-1.50%)
Jan 05, 2004	17.18	17.77	17.02	17.45	416,624	+0.21(+1.20%)

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.