Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	25.65	25.90	25.21	25.57	122,901	-0.15(-0.57%)
Mar 30, 2004	25.52	25.72	25.21	25.72	63,229	+0.26(+1.03%)
Mar 29, 2004	25.21	25.65	24.84	25.46	101,824	+0.39(+1.54%)
Mar 26, 2004	24.81	25.32	24.74	25.07	131,250	-0.13(-0.52%)
Mar 25, 2004	24.06	25.21	24.06	25.20	122,490	+1.09(+4.52%)
Mar 24, 2004	24.10	24.40	23.81	24.11	71,852	+0.00(+0.00%)
Mar 23, 2004	24.04	24.57	24.02	24.11	51,459	+0.11(+0.46%)
Mar 22, 2004	23.69	24.24	23.51	24.00	143,020	+0.29(+1.23%)
Mar 19, 2004	24.29	24.51	23.71	23.71	104,288	-0.18(-0.76%)
Mar 18, 2004	24.59	24.59	23.45	23.89	46,396	-0.20(-0.82%)
Mar 17, 2004	23.29	24.37	23.29	24.09	81,980	+0.66(+2.84%)
Mar 16, 2004	23.42	23.97	23.08	23.43	81,706	-0.01(-0.06%)
Mar 15, 2004	24.84	24.99	23.43	23.44	59,124	-1.36(-5.48%)
Mar 12, 2004	23.56	24.80	23.53	24.80	55,018	+1.23(+5.21%)
Mar 11, 2004	24.92	24.92	23.56	23.57	146,715	-1.38(-5.53%)
Mar 10, 2004	25.31	25.51	24.93	24.95	56,386	-0.29(-1.16%)
Mar 09, 2004	25.57	25.60	25.24	25.24	106,204	-0.20(-0.78%)
Mar 08, 2004	25.38	25.57	25.22	25.44	109,762	+0.33(+1.31%)
Mar 05, 2004	24.38	25.37	24.14	25.11	76,779	-0.07(-0.29%)
Mar 04, 2004	24.59	25.35	24.59	25.19	82,527	-0.00(-0.01%)
Mar 03, 2004	25.10	25.32	24.92	25.19	93,202	+0.09(+0.36%)
Mar 02, 2004	24.66	25.25	24.66	25.10	190,100	+0.01(+0.03%)
Mar 01, 2004	24.32	25.11	24.21	25.09	63,914	+0.69(+2.81%)
Feb 27, 2004	24.34	24.40	23.86	24.40	37,500	+0.47(+1.98%)
Feb 26, 2004	24.04	24.18	23.83	23.93	164,096	-0.26(-1.06%)
Feb 25, 2004	23.93	24.25	23.67	24.18	64,188	+0.23(+0.98%)
Feb 24, 2004	24.04	24.33	23.75	23.95	69,936	+0.00(+0.00%)
Feb 23, 2004	23.89	24.10	23.58	23.95	121,259	+0.20(+0.86%)
Feb 20, 2004	23.66	23.91	23.62	23.75	167,928	+0.00(+0.00%)
Feb 19, 2004	23.75	23.82	23.55	23.75	175,045	-0.01(-0.03%)
Feb 18, 2004	23.09	23.92	23.05	23.75	129,881	+0.16(+0.68%)
Feb 17, 2004	23.40	23.80	23.15	23.59	74,589	+0.29(+1.22%)
Feb 13, 2004	23.55	23.81	23.18	23.31	165,465	-0.50(-2.09%)
Feb 12, 2004	23.71	23.93	23.40	23.81	119,069	-0.12(-0.52%)
Feb 11, 2004	23.16	23.96	22.84	23.93	282,892	+0.88(+3.80%)
Feb 10, 2004	22.79	23.05	22.34	23.05	153,832	+0.31(+1.38%)
Feb 09, 2004	22.56	22.76	22.33	22.74	51,049	-0.09(-0.38%)
Feb 06, 2004	22.20	22.83	21.92	22.83	80,748	+0.87(+3.96%)
Feb 05, 2004	22.26	22.26	21.74	21.96	100,319	+0.22(+1.01%)
Feb 04, 2004	22.26	22.26	21.74	21.74	94,297	-0.46(-2.07%)
Feb 03, 2004	22.15	22.26	21.92	22.20	82,938	+0.09(+0.40%)
Feb 02, 2004	22.20	22.65	22.09	22.11	46,943	-0.18(-0.79%)
Jan 30, 2004	22.80	22.80	22.24	22.29	90,739	-0.39(-1.71%)
Jan 29, 2004	22.66	22.82	22.61	22.67	82,938	+0.02(+0.10%)
Jan 28, 2004	22.65	22.88	22.63	22.65	56,113	+0.00(+0.00%)
Jan 27, 2004	22.50	23.02	22.50	22.65	111,678	-0.04(-0.19%)
Jan 26, 2004	22.65	23.16	22.50	22.69	199,543	+0.20(+0.91%)
Jan 23, 2004	22.94	23.02	22.42	22.49	112,636	-0.45(-1.97%)
Jan 22, 2004	23.05	23.05	22.64	22.94	124,817	-0.14(-0.60%)
Jan 21, 2004	22.57	23.22	22.56	23.08	66,651	+0.19(+0.83%)
Jan 20, 2004	22.66	23.24	22.37	22.89	237,865	-0.34(-1.48%)
Jan 16, 2004	22.58	23.24	22.58	23.24	87,043	+0.66(+2.91%)
Jan 15, 2004	22.67	22.88	22.58	22.58	183,814	-0.11(-0.48%)
Jan 14, 2004	22.65	22.79	22.39	22.69	228,520	+0.21(+0.94%)
Jan 13, 2004	22.60	23.02	22.29	22.48	128,555	-0.42(-1.82%)
Jan 12, 2004	22.94	23.01	22.32	22.89	382,645	-0.22(-0.95%)
Jan 09, 2004	24.86	24.93	21.28	23.11	501,866	-2.68(-10.39%)
Jan 08, 2004	25.95	26.01	25.59	25.79	107,907	-0.05(-0.20%)
Jan 07, 2004	25.98	26.14	25.81	25.84	79,538	-0.28(-1.06%)
Jan 06, 2004	26.52	26.74	26.11	26.12	82,253	-0.72(-2.67%)
Jan 05, 2004	25.99	26.95	25.88	26.84	54,607	+0.85(+3.26%)

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.