Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.56	21.59	21.39	21.59	756,540	+0.09(+0.41%)
Mar 30, 2004	21.30	21.51	21.29	21.51	587,099	+0.25(+1.18%)
Mar 29, 2004	21.02	21.26	20.97	21.26	1,343,639	+0.30(+1.44%)
Mar 26, 2004	20.87	21.03	20.84	20.95	184,799	+0.10(+0.50%)
Mar 25, 2004	20.61	20.88	20.61	20.85	262,584	+0.26(+1.26%)
Mar 24, 2004	20.76	20.76	20.44	20.59	259,116	-0.13(-0.62%)
Mar 23, 2004	20.67	20.87	20.64	20.72	776,853	+0.08(+0.39%)
Mar 22, 2004	20.81	20.84	20.59	20.64	323,523	-0.26(-1.26%)
Mar 19, 2004	21.11	21.16	20.90	20.90	185,790	-0.17(-0.81%)
Mar 18, 2004	21.15	21.15	20.88	21.07	130,796	-0.09(-0.42%)
Mar 17, 2004	20.96	21.22	20.89	21.16	245,739	+0.35(+1.66%)
Mar 16, 2004	21.06	21.06	20.68	20.82	666,865	-0.07(-0.34%)
Mar 15, 2004	21.29	21.29	20.85	20.89	470,174	-0.40(-1.87%)
Mar 12, 2004	20.96	21.32	20.86	21.28	217,499	+0.41(+1.94%)
Mar 11, 2004	20.97	21.25	20.84	20.88	349,286	-0.25(-1.19%)
Mar 10, 2004	21.49	21.57	21.04	21.13	341,359	-0.33(-1.54%)
Mar 09, 2004	21.57	21.64	21.40	21.46	231,867	-0.14(-0.64%)
Mar 08, 2004	21.83	21.90	21.60	21.60	707,987	-0.19(-0.87%)
Mar 05, 2004	21.61	21.94	21.61	21.79	652,497	+0.02(+0.07%)
Mar 04, 2004	21.57	21.78	21.43	21.77	1,203,429	+0.20(+0.93%)
Mar 03, 2004	21.48	21.62	21.32	21.57	1,145,462	+0.07(+0.35%)
Mar 02, 2004	21.56	21.67	21.47	21.50	1,124,158	-0.09(-0.40%)
Mar 01, 2004	21.33	21.60	21.32	21.58	245,243	+0.33(+1.56%)
Feb 27, 2004	21.12	21.30	21.09	21.25	177,863	+0.14(+0.68%)
Feb 26, 2004	20.99	21.15	20.88	21.11	262,088	+0.10(+0.47%)
Feb 25, 2004	20.79	21.01	20.74	21.01	354,736	+0.24(+1.18%)
Feb 24, 2004	20.69	20.95	20.58	20.77	262,088	+0.06(+0.29%)
Feb 23, 2004	21.03	21.04	20.66	20.71	267,538	-0.24(-1.17%)
Feb 20, 2004	20.97	21.07	20.79	20.95	299,247	-0.00(-0.01%)
Feb 19, 2004	21.38	21.40	20.91	20.95	183,809	-0.30(-1.41%)
Feb 18, 2004	21.43	21.44	21.19	21.25	212,544	-0.08(-0.37%)
Feb 17, 2004	21.23	21.37	21.21	21.33	362,168	+0.29(+1.38%)
Feb 13, 2004	21.38	21.41	21.04	21.04	200,654	-0.29(-1.37%)
Feb 12, 2004	21.41	21.44	21.30	21.33	155,073	-0.08(-0.38%)
Feb 11, 2004	21.26	21.42	21.16	21.42	167,459	+0.24(+1.14%)
Feb 10, 2004	20.99	21.21	20.95	21.17	144,173	+0.19(+0.91%)
Feb 09, 2004	20.96	21.06	20.93	20.98	219,480	+0.07(+0.36%)
Feb 06, 2004	20.46	20.97	20.46	20.91	257,630	+0.48(+2.35%)
Feb 05, 2004	20.39	20.54	20.36	20.43	374,058	+0.19(+0.94%)
Feb 04, 2004	20.67	20.70	20.24	20.24	254,161	-0.50(-2.40%)
Feb 03, 2004	20.74	20.82	20.71	20.73	178,854	-0.02(-0.12%)
Feb 02, 2004	20.73	20.92	20.57	20.76	705,509	+0.02(+0.12%)
Jan 30, 2004	20.77	20.84	20.63	20.73	197,681	-0.08(-0.40%)
Jan 29, 2004	20.89	20.94	20.57	20.82	278,438	-0.05(-0.24%)
Jan 28, 2004	21.33	21.35	20.83	20.87	361,177	-0.38(-1.80%)
Jan 27, 2004	21.45	21.46	21.22	21.25	293,797	-0.19(-0.90%)
Jan 26, 2004	21.38	21.45	21.16	21.45	251,684	+0.11(+0.52%)
Jan 23, 2004	21.19	21.33	21.09	21.33	316,092	+0.22(+1.04%)
Jan 22, 2004	21.27	21.34	21.10	21.11	254,657	-0.12(-0.56%)
Jan 21, 2004	21.25	21.31	21.08	21.23	203,131	+0.01(+0.06%)
Jan 20, 2004	21.05	21.22	20.97	21.22	536,564	+0.22(+1.07%)
Jan 16, 2004	21.01	21.06	20.95	21.00	269,025	+0.03(+0.14%)
Jan 15, 2004	20.97	21.02	20.77	20.97	275,465	+0.00(+0.01%)
Jan 14, 2004	20.81	20.97	20.81	20.97	226,912	+0.21(+1.02%)
Jan 13, 2004	20.82	20.82	20.58	20.75	191,240	+0.00(+0.02%)
Jan 12, 2004	20.66	20.77	20.54	20.75	302,715	+0.19(+0.91%)
Jan 09, 2004	20.66	20.80	20.56	20.56	174,891	-0.13(-0.63%)
Jan 08, 2004	20.60	20.76	20.60	20.69	635,157	+0.14(+0.67%)
Jan 07, 2004	20.54	20.59	20.39	20.56	530,618	-0.00(-0.01%)
Jan 06, 2004	20.61	20.67	20.52	20.56	499,405	-0.06(-0.28%)
Jan 05, 2004	20.45	20.62	20.43	20.62	344,827	+0.22(+1.08%)

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.