Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	25.07	25.30	24.84	24.91	1,657,462	-0.04(-0.15%)
Mar 30, 2004	25.53	25.53	24.87	24.95	3,242,319	-0.61(-2.38%)
Mar 29, 2004	24.91	25.56	24.89	25.56	974,329	+0.73(+2.92%)
Mar 26, 2004	24.41	24.95	24.37	24.84	1,075,587	+0.43(+1.77%)
Mar 25, 2004	24.26	24.53	24.13	24.40	853,105	+0.15(+0.64%)
Mar 24, 2004	24.88	25.11	24.20	24.25	892,908	-0.72(-2.90%)
Mar 23, 2004	25.09	25.17	24.73	24.97	749,773	-0.11(-0.43%)
Mar 22, 2004	25.26	25.30	25.07	25.08	999,870	-0.50(-1.96%)
Mar 19, 2004	26.07	26.07	25.53	25.58	631,790	-0.35(-1.34%)
Mar 18, 2004	25.84	26.10	25.51	25.93	922,469	+0.10(+0.39%)
Mar 17, 2004	25.47	25.99	25.47	25.83	689,744	+0.43(+1.70%)
Mar 16, 2004	25.88	25.99	24.99	25.40	1,098,276	-0.42(-1.64%)
Mar 15, 2004	25.61	26.15	25.45	25.82	745,883	+0.25(+0.96%)
Mar 12, 2004	25.18	25.59	25.18	25.58	475,042	+0.43(+1.72%)
Mar 11, 2004	25.38	25.45	25.11	25.14	1,278,491	-0.30(-1.18%)
Mar 10, 2004	25.85	26.09	25.38	25.45	825,619	-0.42(-1.61%)
Mar 09, 2004	26.07	26.07	25.66	25.86	591,080	-0.25(-0.95%)
Mar 08, 2004	26.11	26.49	25.99	26.11	1,867,367	+0.11(+0.42%)
Mar 05, 2004	25.44	26.11	25.44	26.00	1,306,496	+0.55(+2.15%)
Mar 04, 2004	25.55	25.55	25.14	25.45	722,935	-0.10(-0.39%)
Mar 03, 2004	25.39	25.64	25.24	25.55	960,067	+0.16(+0.64%)
Mar 02, 2004	26.19	26.75	25.38	25.39	1,974,330	-0.10(-0.39%)
Mar 01, 2004	24.64	25.55	24.64	25.49	1,070,401	+0.72(+2.90%)
Feb 27, 2004	24.37	24.91	24.37	24.77	887,981	+0.40(+1.65%)
Feb 26, 2004	24.06	24.68	24.00	24.37	1,151,174	+0.42(+1.77%)
Feb 25, 2004	23.56	24.10	23.45	23.95	800,596	+0.42(+1.77%)
Feb 24, 2004	23.35	23.72	23.33	23.53	940,620	+0.19(+0.79%)
Feb 23, 2004	23.22	23.45	23.19	23.35	708,025	+0.13(+0.56%)
Feb 20, 2004	23.25	23.43	22.98	23.22	756,126	-0.15(-0.63%)
Feb 19, 2004	23.91	24.02	23.36	23.36	970,829	-0.24(-1.01%)
Feb 18, 2004	24.14	24.18	23.52	23.60	768,702	-0.35(-1.45%)
Feb 17, 2004	23.76	24.36	23.76	23.95	1,311,941	+0.15(+0.65%)
Feb 13, 2004	24.10	24.13	23.25	23.79	1,620,641	-0.12(-0.48%)
Feb 12, 2004	24.18	24.22	23.73	23.91	1,694,412	-0.29(-1.18%)
Feb 11, 2004	23.92	24.45	23.60	24.20	1,304,551	+0.29(+1.19%)
Feb 10, 2004	23.60	23.99	23.29	23.91	2,465,708	+0.39(+1.64%)
Feb 09, 2004	23.20	23.72	23.20	23.52	1,941,398	+0.35(+1.50%)
Feb 06, 2004	23.06	23.25	22.83	23.18	1,962,013	+0.12(+0.54%)
Feb 05, 2004	23.76	23.79	22.93	23.05	1,974,589	-0.76(-3.17%)
Feb 04, 2004	24.18	24.18	23.64	23.81	2,450,928	-0.37(-1.53%)
Feb 03, 2004	24.35	24.45	23.96	24.18	1,263,970	-0.16(-0.67%)
Feb 02, 2004	24.43	25.07	23.18	24.34	3,250,358	-0.28(-1.13%)
Jan 30, 2004	24.95	25.03	24.34	24.62	1,790,484	-0.34(-1.36%)
Jan 29, 2004	25.38	25.57	24.60	24.96	1,275,379	-0.30(-1.19%)
Jan 28, 2004	25.99	26.15	25.22	25.26	677,298	-0.58(-2.24%)
Jan 27, 2004	26.19	26.19	25.82	25.84	556,722	-0.26(-1.00%)
Jan 26, 2004	26.20	26.20	25.68	26.10	1,011,409	-0.10(-0.38%)
Jan 23, 2004	25.49	26.27	25.45	26.20	1,888,371	+0.78(+3.06%)
Jan 22, 2004	25.41	25.65	25.26	25.42	1,613,251	-0.02(-0.06%)
Jan 21, 2004	25.49	25.57	25.32	25.44	722,546	-0.05(-0.21%)
Jan 20, 2004	25.04	25.51	25.04	25.49	1,412,032	+0.64(+2.58%)
Jan 16, 2004	24.95	25.02	24.77	24.85	629,197	-0.02(-0.09%)
Jan 15, 2004	25.19	25.44	24.81	24.87	1,404,901	-0.32(-1.26%)
Jan 14, 2004	25.65	25.65	25.01	25.19	871,645	-0.11(-0.43%)
Jan 13, 2004	25.41	25.64	25.21	25.30	932,841	-0.08(-0.30%)
Jan 12, 2004	25.45	25.49	25.22	25.38	824,711	+0.24(+0.95%)
Jan 09, 2004	24.67	25.30	24.44	25.14	1,135,356	+0.49(+2.00%)
Jan 08, 2004	24.68	24.74	24.48	24.64	1,127,447	-0.04(-0.16%)
Jan 07, 2004	24.95	25.01	24.52	24.68	888,111	-0.35(-1.42%)
Jan 06, 2004	25.38	25.38	24.72	25.04	887,333	-0.22(-0.89%)
Jan 05, 2004	24.91	25.28	24.75	25.26	852,457	+0.69(+2.79%)

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.