Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.96	21.08	20.55	20.90	101,700	-0.31(-1.46%)
Mar 30, 2004	20.51	21.24	20.51	21.21	75,900	+0.46(+2.22%)
Mar 29, 2004	20.75	21.09	20.43	20.75	91,000	+0.34(+1.67%)
Mar 26, 2004	20.13	20.51	19.93	20.41	121,700	+0.29(+1.44%)
Mar 25, 2004	18.77	20.13	18.66	20.12	187,000	+1.52(+8.17%)
Mar 24, 2004	19.23	19.29	18.59	18.60	79,500	-0.36(-1.90%)
Mar 23, 2004	18.70	19.30	18.70	18.96	140,300	+0.26(+1.39%)
Mar 22, 2004	19.50	19.50	18.60	18.70	99,200	-0.97(-4.93%)
Mar 19, 2004	19.70	19.85	19.05	19.67	162,900	+0.24(+1.24%)
Mar 18, 2004	19.99	20.19	18.80	19.43	290,700	-0.83(-4.10%)
Mar 17, 2004	19.46	20.75	19.40	20.26	512,800	+1.45(+7.71%)
Mar 16, 2004	19.10	19.44	18.55	18.81	115,800	-0.31(-1.62%)
Mar 15, 2004	19.65	19.89	18.89	19.12	121,900	-0.61(-3.09%)
Mar 12, 2004	19.49	19.79	18.99	19.73	249,300	+0.32(+1.65%)
Mar 11, 2004	19.90	20.32	19.15	19.41	164,600	-0.72(-3.58%)
Mar 10, 2004	21.35	21.65	19.95	20.13	228,300	-1.12(-5.28%)
Mar 09, 2004	21.93	22.09	21.01	21.25	259,400	-0.91(-4.10%)
Mar 08, 2004	21.95	22.17	21.76	22.16	134,900	+0.16(+0.73%)
Mar 05, 2004	22.10	22.16	21.77	22.00	119,800	-0.16(-0.72%)
Mar 04, 2004	21.68	22.20	21.59	22.16	140,800	+0.56(+2.59%)
Mar 03, 2004	21.26	21.83	21.26	21.60	225,900	+0.26(+1.22%)
Mar 02, 2004	21.01	21.49	21.01	21.34	504,800	+0.06(+0.28%)
Mar 01, 2004	20.50	21.61	20.30	21.28	151,900	+0.77(+3.75%)
Feb 27, 2004	20.43	21.71	20.27	20.51	159,200	-0.25(-1.20%)
Feb 26, 2004	20.73	21.03	20.47	20.76	194,000	-0.35(-1.66%)
Feb 25, 2004	20.89	21.15	20.27	21.11	107,900	+0.18(+0.86%)
Feb 24, 2004	21.16	21.66	20.23	20.93	138,900	-0.24(-1.13%)
Feb 23, 2004	22.00	22.00	21.09	21.17	178,700	-0.96(-4.34%)
Feb 20, 2004	22.09	22.28	21.19	22.13	180,300	-0.06(-0.27%)
Feb 19, 2004	22.53	22.97	21.88	22.19	123,700	-0.48(-2.12%)
Feb 18, 2004	22.45	23.00	22.21	22.67	182,900	+0.08(+0.35%)
Feb 17, 2004	22.81	23.05	22.46	22.59	194,100	-0.26(-1.14%)
Feb 13, 2004	24.00	24.12	22.84	22.85	198,100	-1.25(-5.19%)
Feb 12, 2004	24.30	24.73	24.00	24.10	104,600	-0.29(-1.19%)
Feb 11, 2004	24.80	24.80	24.38	24.39	147,900	-0.36(-1.45%)
Feb 10, 2004	24.53	24.79	24.33	24.75	149,400	+0.33(+1.35%)
Feb 09, 2004	24.48	24.79	24.13	24.42	136,200	+0.14(+0.58%)
Feb 06, 2004	23.32	24.55	23.22	24.28	133,300	+0.83(+3.54%)
Feb 05, 2004	22.83	24.00	22.83	23.45	205,600	+0.45(+1.96%)
Feb 04, 2004	23.63	23.68	22.85	23.00	436,600	-0.88(-3.69%)
Feb 03, 2004	24.64	24.80	23.86	23.88	244,300	-0.81(-3.28%)
Feb 02, 2004	23.44	24.80	23.30	24.69	355,100	+1.56(+6.74%)
Jan 30, 2004	21.90	23.78	21.84	23.13	597,700	+0.92(+4.14%)
Jan 29, 2004	22.88	22.89	21.74	22.21	389,500	-0.64(-2.80%)
Jan 28, 2004	24.26	24.30	22.50	22.85	416,500	-1.32(-5.46%)
Jan 27, 2004	23.90	24.40	23.90	24.17	435,800	+0.25(+1.05%)
Jan 26, 2004	23.25	24.03	23.10	23.92	307,000	+0.74(+3.19%)
Jan 23, 2004	23.07	23.18	22.67	23.18	287,500	+0.22(+0.96%)
Jan 22, 2004	23.02	23.20	22.63	22.96	362,400	-0.13(-0.57%)
Jan 21, 2004	21.92	23.12	21.41	23.09	463,800	+1.23(+5.63%)
Jan 20, 2004	21.45	21.98	21.13	21.86	310,300	+0.72(+3.40%)
Jan 16, 2004	20.22	21.42	20.17	21.14	365,300	+0.76(+3.73%)
Jan 15, 2004	20.16	20.55	19.81	20.38	142,789	+0.06(+0.30%)
Jan 14, 2004	20.05	20.51	19.76	20.32	298,407	+0.48(+2.42%)
Jan 13, 2004	19.00	20.07	18.93	19.84	1,008,607	+0.88(+4.64%)
Jan 12, 2004	17.85	18.98	17.85	18.96	912,023	+0.96(+5.33%)
Jan 09, 2004	17.58	18.13	17.25	18.00	403,644	+0.19(+1.07%)
Jan 08, 2004	17.11	17.84	17.08	17.81	384,223	+0.42(+2.42%)
Jan 07, 2004	17.15	17.40	17.05	17.39	136,331	-0.04(-0.23%)
Jan 06, 2004	16.98	17.50	16.83	17.43	172,600	+0.38(+2.23%)
Jan 05, 2004	17.26	17.45	16.77	17.05	164,300	-0.16(-0.93%)

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.