Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.08	19.08	18.83	18.87	93,164,992	-0.20(-1.07%)
Mar 30, 2004	19.09	19.18	18.95	19.08	77,944,904	-0.08(-0.43%)
Mar 29, 2004	19.12	19.23	18.93	19.16	68,528,704	+0.21(+1.12%)
Mar 26, 2004	19.01	19.31	18.93	18.95	81,345,480	-0.12(-0.64%)
Mar 25, 2004	18.62	19.11	18.61	19.07	113,169,136	+0.59(+3.20%)
Mar 24, 2004	18.46	18.61	18.31	18.48	128,896,440	+0.20(+1.08%)
Mar 23, 2004	18.66	18.67	18.25	18.28	121,118,648	-0.27(-1.43%)
Mar 22, 2004	18.53	18.81	18.18	18.55	168,549,536	-0.10(-0.53%)
Mar 19, 2004	18.75	18.88	18.59	18.65	113,966,536	-0.20(-1.04%)
Mar 18, 2004	18.90	18.95	18.61	18.84	162,771,792	-0.18(-0.96%)
Mar 17, 2004	19.12	19.28	19.01	19.03	74,287,424	-0.04(-0.20%)
Mar 16, 2004	19.12	19.21	19.00	19.06	86,455,784	+0.02(+0.08%)
Mar 15, 2004	19.15	19.25	18.97	19.05	90,922,288	-0.17(-0.87%)
Mar 12, 2004	19.21	19.31	19.10	19.21	84,716,592	+0.22(+1.16%)
Mar 11, 2004	19.06	19.52	18.98	19.00	119,586,440	-0.21(-1.10%)
Mar 10, 2004	19.42	19.53	19.19	19.21	99,270,832	-0.27(-1.36%)
Mar 09, 2004	19.53	19.66	19.34	19.47	107,137,784	-0.08(-0.43%)
Mar 08, 2004	19.92	19.95	19.54	19.56	91,625,656	-0.39(-1.97%)
Mar 05, 2004	19.86	20.14	19.84	19.95	79,053,640	-0.02(-0.08%)
Mar 04, 2004	19.93	20.00	19.84	19.96	58,148,804	+0.00(+0.00%)
Mar 03, 2004	19.95	20.10	19.85	19.96	72,645,984	-0.02(-0.08%)
Mar 02, 2004	20.15	20.21	19.95	19.98	87,614,448	-0.23(-1.16%)
Mar 01, 2004	20.16	20.23	20.06	20.21	68,569,256	+0.13(+0.64%)
Feb 27, 2004	20.04	20.15	19.95	20.09	76,962,312	+0.02(+0.11%)
Feb 26, 2004	20.13	20.18	19.99	20.06	87,973,328	-0.15(-0.75%)
Feb 25, 2004	20.37	20.43	20.15	20.21	84,899,664	-0.14(-0.67%)
Feb 24, 2004	20.15	20.40	20.10	20.35	73,211,048	+0.20(+1.01%)
Feb 23, 2004	20.24	20.26	20.05	20.15	66,382,560	+0.03(+0.15%)
Feb 20, 2004	20.18	20.29	20.06	20.12	76,375,056	+0.08(+0.42%)
Feb 19, 2004	20.38	20.43	20.01	20.03	81,683,224	-0.23(-1.16%)
Feb 18, 2004	20.37	20.52	20.24	20.27	66,485,456	-0.17(-0.81%)
Feb 17, 2004	20.23	20.52	20.13	20.43	57,427,344	+0.30(+1.50%)
Feb 13, 2004	20.43	20.49	20.06	20.13	89,212,832	-0.27(-1.34%)
Feb 12, 2004	20.51	20.55	20.39	20.40	58,827,464	-0.15(-0.74%)
Feb 11, 2004	20.42	20.62	20.33	20.55	68,044,872	+0.10(+0.48%)
Feb 10, 2004	20.34	20.55	20.30	20.46	49,916,368	+0.09(+0.45%)
Feb 09, 2004	20.59	20.62	20.33	20.37	63,544,944	-0.14(-0.66%)
Feb 06, 2004	20.46	20.59	20.39	20.50	62,357,616	+0.09(+0.45%)
Feb 05, 2004	20.49	20.57	20.31	20.41	73,344,456	-0.04(-0.19%)
Feb 04, 2004	20.61	20.77	20.45	20.45	80,107,960	-0.21(-1.03%)
Feb 03, 2004	20.74	20.86	20.58	20.66	63,393,440	-0.08(-0.40%)
Feb 02, 2004	20.90	21.05	20.62	20.74	83,071,720	-0.19(-0.90%)
Jan 30, 2004	21.08	21.12	20.86	20.93	53,533,032	-0.20(-0.93%)
Jan 29, 2004	21.05	21.16	20.87	21.13	84,203,176	+0.15(+0.72%)
Jan 28, 2004	21.43	21.53	20.80	20.98	94,225,384	-0.41(-1.91%)
Jan 27, 2004	21.68	21.74	21.36	21.39	83,473,792	-0.42(-1.91%)
Jan 26, 2004	21.57	21.83	21.44	21.80	77,006,032	+0.24(+1.12%)
Jan 23, 2004	21.41	21.77	21.36	21.56	168,092,384	+0.36(+1.68%)
Jan 22, 2004	21.47	21.53	21.15	21.21	103,589,280	-0.22(-1.02%)
Jan 21, 2004	21.30	21.43	21.08	21.43	70,759,648	+0.15(+0.71%)
Jan 20, 2004	21.18	21.35	21.15	21.27	83,305,120	+0.22(+1.04%)
Jan 16, 2004	20.98	21.11	20.84	21.05	84,513,576	+0.20(+0.98%)
Jan 15, 2004	20.86	20.99	20.76	20.85	77,276,152	-0.12(-0.58%)
Jan 14, 2004	20.83	20.99	20.80	20.97	57,995,320	+0.20(+0.98%)
Jan 13, 2004	20.86	20.93	20.64	20.77	68,098,504	-0.11(-0.51%)
Jan 12, 2004	20.95	20.99	20.71	20.87	73,764,096	-0.07(-0.33%)
Jan 09, 2004	21.22	21.24	20.89	20.94	88,603,640	-0.38(-1.78%)
Jan 08, 2004	21.49	21.56	21.20	21.32	77,681,256	-0.04(-0.18%)
Jan 07, 2004	21.33	21.43	21.21	21.36	71,720,712	-0.02(-0.11%)
Jan 06, 2004	21.34	21.41	21.25	21.38	62,015,776	+0.08(+0.36%)
Jan 05, 2004	20.99	21.33	20.99	21.30	88,938,872	+0.52(+2.51%)

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.