Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.39	24.65	24.16	24.23	10,526,100	-0.16(-0.66%)
Mar 30, 2004	23.80	24.43	23.77	24.39	8,688,500	+0.55(+2.31%)
Mar 29, 2004	23.59	23.95	23.55	23.84	8,919,500	+0.28(+1.19%)
Mar 26, 2004	23.43	23.77	23.36	23.57	8,477,200	+0.10(+0.40%)
Mar 25, 2004	22.49	23.50	22.48	23.47	11,856,300	+1.22(+5.48%)
Mar 24, 2004	22.14	22.29	21.75	22.25	8,709,400	+0.21(+0.95%)
Mar 23, 2004	22.38	22.42	21.92	22.04	9,305,000	-0.20(-0.88%)
Mar 22, 2004	22.47	22.57	21.88	22.23	12,055,900	-0.64(-2.80%)
Mar 19, 2004	22.45	23.34	22.42	22.88	14,281,700	+0.35(+1.55%)
Mar 18, 2004	22.39	22.64	22.18	22.52	10,103,500	+0.10(+0.45%)
Mar 17, 2004	22.09	22.52	22.02	22.43	16,068,300	+1.14(+5.36%)
Mar 16, 2004	21.05	21.48	21.00	21.29	10,034,900	+0.41(+1.96%)
Mar 15, 2004	21.57	21.68	20.81	20.88	7,128,000	-0.64(-2.95%)
Mar 12, 2004	20.95	21.63	20.86	21.51	8,655,100	+0.69(+3.29%)
Mar 11, 2004	20.65	21.28	20.57	20.82	14,062,500	-0.03(-0.12%)
Mar 10, 2004	21.68	21.88	20.75	20.85	13,226,400	-0.82(-3.81%)
Mar 09, 2004	21.90	22.14	21.45	21.68	10,497,500	-0.25(-1.12%)
Mar 08, 2004	22.16	22.71	21.85	21.92	10,150,400	-0.28(-1.26%)
Mar 05, 2004	21.80	22.39	21.74	22.20	10,147,300	+0.13(+0.61%)
Mar 04, 2004	21.73	22.11	21.68	22.07	9,238,900	+0.39(+1.78%)
Mar 03, 2004	21.41	21.79	21.09	21.68	10,009,600	+0.18(+0.84%)
Mar 02, 2004	22.06	22.30	21.49	21.50	10,754,000	-0.54(-2.45%)
Mar 01, 2004	22.26	22.44	21.95	22.04	13,300,600	-0.13(-0.59%)
Feb 27, 2004	21.73	22.20	21.70	22.17	15,440,900	+0.40(+1.81%)
Feb 26, 2004	21.59	21.91	21.53	21.77	13,762,000	+0.10(+0.48%)
Feb 25, 2004	22.20	22.25	21.41	21.67	16,565,300	-0.21(-0.96%)
Feb 24, 2004	22.39	22.43	21.76	21.88	11,010,300	-0.57(-2.56%)
Feb 23, 2004	23.21	23.25	22.24	22.45	9,347,700	-0.80(-3.44%)
Feb 20, 2004	22.97	23.50	22.77	23.25	8,108,200	+0.25(+1.11%)
Feb 19, 2004	23.23	23.36	23.00	23.00	6,023,000	-0.05(-0.20%)
Feb 18, 2004	23.30	23.37	23.00	23.05	5,033,600	-0.24(-1.03%)
Feb 17, 2004	23.39	23.59	23.02	23.29	5,830,600	+0.09(+0.37%)
Feb 13, 2004	23.80	23.93	23.18	23.20	7,161,600	-0.56(-2.36%)
Feb 12, 2004	23.79	24.04	23.61	23.76	4,790,800	-0.17(-0.73%)
Feb 11, 2004	23.52	23.97	23.26	23.93	7,810,000	+0.49(+2.09%)
Feb 10, 2004	23.38	23.70	23.28	23.45	3,890,200	-0.02(-0.06%)
Feb 09, 2004	23.14	23.62	23.11	23.46	5,747,700	+0.21(+0.92%)
Feb 06, 2004	23.11	23.29	22.94	23.25	7,255,200	+0.20(+0.85%)
Feb 05, 2004	22.64	23.35	22.57	23.05	9,427,700	+0.57(+2.56%)
Feb 04, 2004	22.41	23.02	22.40	22.48	8,638,700	-0.27(-1.19%)
Feb 03, 2004	23.34	23.34	22.54	22.75	10,154,100	-0.61(-2.59%)
Feb 02, 2004	23.51	23.73	22.98	23.35	10,521,300	-0.14(-0.60%)
Jan 30, 2004	23.38	23.57	23.07	23.49	8,271,100	+0.44(+1.93%)
Jan 29, 2004	23.29	23.29	22.12	23.05	15,831,000	-0.05(-0.22%)
Jan 28, 2004	23.50	23.65	22.80	23.09	8,318,700	-0.43(-1.81%)
Jan 27, 2004	24.04	24.23	23.50	23.52	7,349,200	-0.56(-2.33%)
Jan 26, 2004	23.41	24.11	23.30	24.08	7,825,800	+0.53(+2.27%)
Jan 23, 2004	23.62	23.68	23.38	23.55	5,589,900	-0.04(-0.19%)
Jan 22, 2004	23.89	24.11	23.45	23.59	7,389,400	-0.10(-0.42%)
Jan 21, 2004	23.62	23.99	23.45	23.69	7,547,400	-0.14(-0.59%)
Jan 20, 2004	23.95	24.00	23.38	23.83	10,646,100	-0.23(-0.94%)
Jan 16, 2004	24.21	24.25	23.55	24.05	12,059,600	+0.01(+0.04%)
Jan 15, 2004	23.28	24.40	22.93	24.05	27,021,936	-0.15(-0.62%)
Jan 14, 2004	24.70	24.81	23.84	24.20	17,485,898	-0.20(-0.84%)
Jan 13, 2004	24.98	25.20	24.11	24.40	14,353,067	-0.47(-1.89%)
Jan 12, 2004	24.15	24.93	24.10	24.87	14,971,347	+0.81(+3.37%)
Jan 09, 2004	24.02	24.38	24.00	24.06	9,521,613	-0.23(-0.95%)
Jan 08, 2004	24.00	24.48	23.93	24.29	12,721,859	+0.45(+1.91%)
Jan 07, 2004	23.45	23.88	23.43	23.84	9,616,470	+0.21(+0.91%)
Jan 06, 2004	23.22	23.73	23.18	23.62	10,266,800	+0.17(+0.72%)
Jan 05, 2004	22.88	23.55	22.68	23.45	11,557,800	+0.75(+3.30%)

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.