Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.13	21.48	20.94	21.28	925,896	+0.01(+0.03%)
Mar 30, 2004	20.96	21.45	20.82	21.27	858,456	-0.28(-1.30%)
Mar 29, 2004	21.86	22.01	21.39	21.55	716,011	-0.26(-1.20%)
Mar 26, 2004	21.86	22.27	21.71	21.81	855,331	-0.04(-0.19%)
Mar 25, 2004	21.89	21.93	21.55	21.86	534,582	-0.03(-0.14%)
Mar 24, 2004	20.66	22.11	20.60	21.89	1,060,611	+1.23(+5.97%)
Mar 23, 2004	21.06	21.07	20.46	20.65	909,612	-0.30(-1.45%)
Mar 22, 2004	21.43	21.43	20.69	20.96	939,548	-0.57(-2.65%)
Mar 19, 2004	21.89	21.92	21.31	21.53	553,169	-0.38(-1.72%)
Mar 18, 2004	22.01	22.18	21.59	21.90	608,436	-0.30(-1.37%)
Mar 17, 2004	21.43	22.40	21.36	22.21	1,240,395	+0.82(+3.84%)
Mar 16, 2004	21.37	21.89	21.27	21.39	976,394	+0.15(+0.69%)
Mar 15, 2004	21.95	22.06	21.09	21.24	1,086,929	-0.71(-3.21%)
Mar 12, 2004	21.67	22.09	21.45	21.95	1,269,345	+0.15(+0.70%)
Mar 11, 2004	23.67	23.71	21.76	21.80	1,630,229	-2.01(-8.45%)
Mar 10, 2004	23.72	24.32	23.44	23.81	1,322,803	+0.01(+0.05%)
Mar 09, 2004	23.83	23.95	23.41	23.80	987,743	+0.11(+0.46%)
Mar 08, 2004	23.87	24.48	23.47	23.69	788,221	-0.12(-0.51%)
Mar 05, 2004	23.25	23.93	23.18	23.81	593,139	+0.40(+1.71%)
Mar 04, 2004	23.16	23.47	22.75	23.41	645,775	+0.36(+1.56%)
Mar 03, 2004	22.88	23.10	22.50	23.05	552,840	+0.24(+1.04%)
Mar 02, 2004	23.05	23.31	22.57	22.81	887,571	-0.04(-0.16%)
Mar 01, 2004	21.86	23.18	21.86	22.85	1,295,498	+0.75(+3.41%)
Feb 27, 2004	21.26	22.21	21.17	22.09	1,303,558	+0.87(+4.10%)
Feb 26, 2004	20.43	21.26	19.94	21.22	1,557,855	+0.95(+4.68%)
Feb 25, 2004	20.28	20.52	19.96	20.28	688,377	+0.15(+0.72%)
Feb 24, 2004	20.29	20.37	19.97	20.13	603,173	-0.20(-0.99%)
Feb 23, 2004	20.69	20.96	19.98	20.33	954,188	-0.45(-2.17%)
Feb 20, 2004	21.63	21.80	20.52	20.78	1,073,441	-0.91(-4.18%)
Feb 19, 2004	21.83	21.99	21.64	21.69	256,270	-0.13(-0.58%)
Feb 18, 2004	22.20	22.20	21.33	21.81	1,532,524	-0.24(-1.11%)
Feb 17, 2004	21.89	22.42	21.83	22.06	1,049,919	+0.21(+0.97%)
Feb 13, 2004	21.08	21.93	21.08	21.84	909,941	+0.78(+3.69%)
Feb 12, 2004	21.10	21.17	20.58	21.07	972,610	+0.15(+0.73%)
Feb 11, 2004	20.79	21.34	20.53	20.91	913,231	+0.02(+0.09%)
Feb 10, 2004	21.40	21.44	20.70	20.90	1,375,768	-0.54(-2.52%)
Feb 09, 2004	19.91	21.44	19.87	21.44	2,083,884	+1.50(+7.50%)
Feb 06, 2004	19.16	19.97	18.85	19.94	722,261	+0.77(+4.03%)
Feb 05, 2004	18.81	19.31	18.81	19.17	1,245,659	+0.30(+1.61%)
Feb 04, 2004	18.48	19.13	18.40	18.86	1,090,218	+0.35(+1.90%)
Feb 03, 2004	18.00	18.63	17.93	18.51	756,804	+0.29(+1.57%)
Feb 02, 2004	17.92	18.32	17.84	18.23	906,487	+0.27(+1.52%)
Jan 30, 2004	17.87	17.96	17.87	17.95	379,306	+0.11(+0.61%)
Jan 29, 2004	17.94	17.96	17.45	17.84	669,626	+0.06(+0.34%)
Jan 28, 2004	18.27	18.32	17.78	17.78	264,330	-0.43(-2.34%)
Jan 27, 2004	18.21	18.33	17.69	18.21	801,709	-0.10(-0.56%)
Jan 26, 2004	17.62	18.31	17.48	18.31	1,346,982	+1.41(+8.35%)
Jan 23, 2004	16.94	17.02	16.72	16.90	192,120	-0.06(-0.36%)
Jan 22, 2004	17.07	17.21	16.95	16.96	221,728	-0.21(-1.20%)
Jan 21, 2004	17.53	17.53	17.12	17.17	307,919	-0.23(-1.33%)
Jan 20, 2004	17.19	17.58	17.02	17.40	520,929	+0.17(+0.99%)
Jan 16, 2004	17.10	17.38	17.06	17.23	155,769	+0.15(+0.85%)
Jan 15, 2004	17.24	17.39	17.02	17.08	384,126	-0.32(-1.85%)
Jan 14, 2004	16.96	17.41	16.78	17.41	664,288	+0.63(+3.77%)
Jan 13, 2004	17.14	17.20	16.75	16.77	1,035,270	-0.31(-1.81%)
Jan 12, 2004	16.93	17.30	16.93	17.08	556,186	+0.11(+0.64%)
Jan 09, 2004	17.21	17.24	16.93	16.97	330,227	-0.29(-1.66%)
Jan 08, 2004	17.35	17.63	17.25	17.26	503,443	-0.08(-0.46%)
Jan 07, 2004	17.24	17.48	16.99	17.34	909,169	+0.15(+0.88%)
Jan 06, 2004	17.48	17.48	16.96	17.19	853,686	-0.26(-1.50%)
Jan 05, 2004	17.17	17.76	17.02	17.45	416,645	+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.