Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.52	24.52	24.09	24.27	3,084,944	-0.21(-0.84%)
Mar 30, 2004	24.11	24.61	24.11	24.47	2,955,090	-0.18(-0.73%)
Mar 29, 2004	24.17	24.80	24.15	24.65	3,262,748	+0.52(+2.16%)
Mar 26, 2004	24.19	24.31	24.11	24.13	3,219,625	-0.12(-0.49%)
Mar 25, 2004	24.18	24.32	24.14	24.25	2,654,995	+0.14(+0.57%)
Mar 24, 2004	24.05	24.22	23.81	24.11	3,882,086	+0.03(+0.13%)
Mar 23, 2004	24.27	24.32	24.05	24.08	4,729,593	+0.04(+0.16%)
Mar 22, 2004	24.07	24.14	23.85	24.04	4,043,639	-0.29(-1.17%)
Mar 19, 2004	24.55	24.59	24.27	24.33	3,690,122	-0.28(-1.14%)
Mar 18, 2004	24.95	24.95	24.56	24.61	3,161,697	-0.34(-1.37%)
Mar 17, 2004	24.49	25.06	24.45	24.95	2,470,594	+0.57(+2.34%)
Mar 16, 2004	24.55	24.69	24.33	24.38	4,007,273	-0.04(-0.18%)
Mar 15, 2004	24.78	24.78	24.42	24.42	2,414,115	-0.45(-1.82%)
Mar 12, 2004	24.73	24.90	24.51	24.88	2,337,683	+0.13(+0.53%)
Mar 11, 2004	25.11	25.58	24.70	24.75	5,259,627	-0.67(-2.64%)
Mar 10, 2004	25.08	25.65	25.05	25.42	5,734,308	+0.43(+1.72%)
Mar 09, 2004	24.55	25.01	24.54	24.99	4,230,776	+0.47(+1.90%)
Mar 08, 2004	24.60	24.77	24.44	24.52	2,146,684	-0.08(-0.33%)
Mar 05, 2004	24.55	24.67	24.41	24.60	3,920,382	+0.04(+0.18%)
Mar 04, 2004	24.67	24.70	24.47	24.56	1,971,455	-0.26(-1.05%)
Mar 03, 2004	24.77	24.91	24.68	24.82	2,151,190	+0.06(+0.23%)
Mar 02, 2004	25.15	25.16	24.72	24.77	3,020,258	-0.40(-1.60%)
Mar 01, 2004	24.64	25.24	24.64	25.17	4,240,108	+0.53(+2.14%)
Feb 27, 2004	24.23	24.70	24.13	24.64	2,968,124	+0.52(+2.14%)
Feb 26, 2004	23.99	24.23	23.83	24.13	5,709,045	+0.45(+1.92%)
Feb 25, 2004	23.86	23.88	23.58	23.67	4,004,055	-0.13(-0.55%)
Feb 24, 2004	23.80	23.96	23.77	23.80	3,087,357	-0.06(-0.26%)
Feb 23, 2004	23.93	24.05	23.86	23.86	3,042,303	-0.01(-0.03%)
Feb 20, 2004	23.93	24.11	23.77	23.87	2,297,778	+0.02(+0.10%)
Feb 19, 2004	23.73	24.17	23.69	23.85	3,476,274	+0.20(+0.84%)
Feb 18, 2004	23.58	23.67	23.47	23.65	1,847,555	+0.14(+0.58%)
Feb 17, 2004	23.50	23.58	23.31	23.51	1,686,968	+0.11(+0.45%)
Feb 13, 2004	23.58	23.69	23.34	23.40	1,599,594	-0.08(-0.34%)
Feb 12, 2004	23.75	23.86	23.41	23.49	1,933,963	-0.35(-1.46%)
Feb 11, 2004	23.37	23.83	23.32	23.83	3,878,868	+0.42(+1.78%)
Feb 10, 2004	23.31	23.50	23.29	23.42	2,178,866	+0.11(+0.48%)
Feb 09, 2004	23.73	23.73	23.11	23.31	1,893,736	-0.04(-0.16%)
Feb 06, 2004	23.34	23.56	23.21	23.34	2,523,533	-0.01(-0.05%)
Feb 05, 2004	23.30	23.48	23.24	23.35	1,868,634	+0.04(+0.16%)
Feb 04, 2004	23.41	23.42	23.24	23.32	2,098,573	-0.12(-0.50%)
Feb 03, 2004	23.42	23.51	23.12	23.44	2,455,629	-0.02(-0.11%)
Feb 02, 2004	23.60	23.60	23.31	23.46	2,944,631	-0.11(-0.47%)
Jan 30, 2004	23.71	23.71	23.44	23.57	2,541,555	-0.16(-0.68%)
Jan 29, 2004	23.55	23.77	23.48	23.73	3,113,907	+0.29(+1.25%)
Jan 28, 2004	23.55	23.73	23.31	23.44	3,835,744	+0.01(+0.05%)
Jan 27, 2004	23.45	23.52	23.26	23.43	3,835,584	+0.09(+0.40%)
Jan 26, 2004	22.74	23.65	22.74	23.34	7,092,378	+0.75(+3.33%)
Jan 23, 2004	22.22	22.87	22.19	22.58	4,021,916	+0.46(+2.08%)
Jan 22, 2004	22.68	22.69	21.96	22.12	7,445,252	-0.58(-2.57%)
Jan 21, 2004	22.50	22.75	22.45	22.71	3,017,040	+0.36(+1.61%)
Jan 20, 2004	22.40	22.50	22.22	22.35	2,196,888	+0.08(+0.36%)
Jan 16, 2004	22.19	22.34	22.05	22.27	2,957,665	+0.24(+1.07%)
Jan 15, 2004	22.31	22.35	21.96	22.03	3,639,114	-0.41(-1.83%)
Jan 14, 2004	22.47	22.67	22.35	22.44	1,831,464	+0.06(+0.25%)
Jan 13, 2004	22.75	22.83	22.25	22.39	3,253,737	-0.47(-2.04%)
Jan 12, 2004	22.46	22.90	22.46	22.85	2,673,500	+0.33(+1.46%)
Jan 09, 2004	22.75	22.90	22.52	22.52	2,009,751	-0.29(-1.25%)
Jan 08, 2004	22.87	22.93	22.73	22.81	2,074,597	-0.12(-0.54%)
Jan 07, 2004	22.92	22.96	22.60	22.93	2,066,069	-0.06(-0.27%)
Jan 06, 2004	22.75	23.15	22.70	22.99	1,949,088	+0.26(+1.15%)
Jan 05, 2004	22.99	23.03	22.61	22.73	2,514,361	-0.21(-0.92%)

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.