Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	26.85	27.58	26.75	26.96	1,440,500	+0.25(+0.94%)
Mar 30, 2004	26.35	26.74	26.12	26.71	721,500	+0.21(+0.79%)
Mar 29, 2004	26.05	26.71	25.66	26.50	1,080,700	+0.50(+1.92%)
Mar 26, 2004	24.52	26.46	24.52	26.00	1,747,900	+1.31(+5.31%)
Mar 25, 2004	23.75	24.76	23.73	24.69	1,168,700	+1.11(+4.71%)
Mar 24, 2004	22.81	23.61	22.69	23.58	725,300	+0.86(+3.79%)
Mar 23, 2004	24.25	24.25	22.41	22.72	738,800	-0.58(-2.49%)
Mar 22, 2004	24.54	24.54	23.00	23.30	922,700	-1.31(-5.32%)
Mar 19, 2004	24.93	25.35	24.07	24.61	1,226,800	-0.27(-1.09%)
Mar 18, 2004	23.71	25.05	23.70	24.88	1,555,900	+1.08(+4.54%)
Mar 17, 2004	22.76	23.88	22.66	23.80	781,300	+1.17(+5.17%)
Mar 16, 2004	22.30	22.92	22.02	22.63	667,100	+0.38(+1.71%)
Mar 15, 2004	23.34	23.46	22.25	22.25	1,029,200	-1.25(-5.32%)
Mar 12, 2004	22.45	23.50	22.37	23.50	776,700	+1.10(+4.91%)
Mar 11, 2004	22.12	22.95	21.90	22.40	841,700	+0.08(+0.36%)
Mar 10, 2004	22.80	22.93	22.05	22.32	860,400	-0.47(-2.06%)
Mar 09, 2004	24.20	24.20	22.65	22.79	705,900	-0.82(-3.47%)
Mar 08, 2004	24.06	24.43	23.32	23.61	1,093,000	-0.58(-2.40%)
Mar 05, 2004	22.75	24.25	22.71	24.19	1,316,000	+1.05(+4.54%)
Mar 04, 2004	22.70	23.20	22.52	23.14	417,700	+0.39(+1.71%)
Mar 03, 2004	22.37	22.77	22.13	22.75	496,000	+0.28(+1.25%)
Mar 02, 2004	23.16	23.38	22.30	22.47	712,700	-0.68(-2.94%)
Mar 01, 2004	23.30	23.50	22.96	23.15	526,000	+0.13(+0.56%)
Feb 27, 2004	23.17	23.82	22.56	23.02	1,510,200	+0.81(+3.65%)
Feb 26, 2004	21.51	22.43	21.31	22.21	642,000	+0.71(+3.30%)
Feb 25, 2004	21.20	21.63	21.14	21.50	817,300	+0.30(+1.42%)
Feb 24, 2004	21.73	22.00	21.00	21.20	794,300	-0.51(-2.35%)
Feb 23, 2004	22.23	22.48	21.44	21.71	975,900	-0.59(-2.65%)
Feb 20, 2004	23.33	23.41	22.23	22.30	1,533,100	-1.05(-4.50%)
Feb 19, 2004	23.95	24.49	23.24	23.35	1,217,500	-0.38(-1.60%)
Feb 18, 2004	24.15	24.20	23.51	23.73	511,300	-0.12(-0.50%)
Feb 17, 2004	24.21	25.00	23.80	23.85	935,300	-0.13(-0.54%)
Feb 13, 2004	23.50	24.51	23.40	23.98	1,355,300	+0.48(+2.04%)
Feb 12, 2004	24.60	24.69	23.28	23.50	2,980,100	-1.37(-5.51%)
Feb 11, 2004	23.60	25.65	23.25	24.87	13,195,800	+3.47(+16.21%)
Feb 10, 2004	20.73	21.48	20.19	21.40	3,733,700	+0.93(+4.54%)
Feb 09, 2004	19.33	20.70	19.33	20.47	1,861,500	+1.29(+6.73%)
Feb 06, 2004	18.79	19.21	18.50	19.18	573,400	+0.40(+2.13%)
Feb 05, 2004	18.40	19.10	18.40	18.78	425,600	+0.50(+2.74%)
Feb 04, 2004	18.78	19.15	18.28	18.28	568,900	-0.51(-2.71%)
Feb 03, 2004	19.25	19.43	18.75	18.79	501,500	-0.46(-2.39%)
Feb 02, 2004	19.30	20.00	19.10	19.25	555,300	+0.12(+0.63%)
Jan 30, 2004	19.65	19.75	19.00	19.13	779,500	-0.77(-3.87%)
Jan 29, 2004	19.49	20.21	19.26	19.90	1,052,300	+0.56(+2.90%)
Jan 28, 2004	20.85	20.96	19.17	19.34	1,316,900	-1.36(-6.57%)
Jan 27, 2004	20.83	21.72	20.59	20.70	1,104,600	-0.04(-0.19%)
Jan 26, 2004	20.85	20.85	20.41	20.74	465,000	+0.16(+0.78%)
Jan 23, 2004	20.47	20.91	20.23	20.58	672,300	+0.23(+1.13%)
Jan 22, 2004	21.19	21.30	20.23	20.35	1,509,300	-0.87(-4.10%)
Jan 21, 2004	19.01	21.63	18.86	21.22	4,911,300	+1.92(+9.95%)
Jan 20, 2004	19.36	19.46	18.88	19.30	956,200	+0.08(+0.42%)
Jan 16, 2004	18.60	19.50	18.45	19.22	787,600	+0.57(+3.06%)
Jan 15, 2004	18.45	18.80	18.00	18.65	576,898	+0.25(+1.36%)
Jan 14, 2004	18.27	18.75	18.26	18.40	711,302	-0.01(-0.05%)
Jan 13, 2004	18.69	18.82	18.26	18.41	471,452	-0.27(-1.45%)
Jan 12, 2004	18.07	18.68	18.05	18.68	561,518	+0.63(+3.49%)
Jan 09, 2004	18.40	18.57	18.03	18.05	692,339	-0.61(-3.26%)
Jan 08, 2004	18.80	18.91	18.45	18.66	850,442	-0.02(-0.11%)
Jan 07, 2004	18.75	18.89	18.11	18.68	1,227,749	-0.12(-0.64%)
Jan 06, 2004	19.01	19.21	18.70	18.80	1,755,500	-0.83(-4.23%)
Jan 05, 2004	18.95	19.63	18.76	19.63	987,900	+0.85(+4.53%)

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.