Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.44	21.52	21.22	21.52	782,932	+0.08(+0.37%)
Mar 30, 2004	21.09	21.44	21.07	21.44	1,147,102	+0.33(+1.57%)
Mar 29, 2004	20.95	21.17	20.95	21.11	1,105,569	+0.18(+0.87%)
Mar 26, 2004	20.79	20.99	20.64	20.93	1,229,956	+0.19(+0.90%)
Mar 25, 2004	20.67	20.89	20.63	20.74	1,714,231	+0.20(+0.98%)
Mar 24, 2004	20.88	20.91	20.53	20.54	785,930	-0.39(-1.85%)
Mar 23, 2004	21.02	21.09	20.79	20.93	872,637	-0.09(-0.44%)
Mar 22, 2004	21.42	21.44	20.93	21.02	904,965	-0.47(-2.20%)
Mar 19, 2004	21.35	21.70	21.16	21.49	1,307,671	+0.17(+0.81%)
Mar 18, 2004	21.23	21.36	20.98	21.32	1,071,100	+0.07(+0.31%)
Mar 17, 2004	21.00	21.30	21.00	21.25	1,216,040	+0.35(+1.65%)
Mar 16, 2004	21.11	21.25	20.88	20.91	1,174,292	-0.21(-0.97%)
Mar 15, 2004	21.16	21.28	21.09	21.11	713,139	+0.00(+0.00%)
Mar 12, 2004	20.97	21.45	20.93	21.11	1,195,915	+0.20(+0.94%)
Mar 11, 2004	20.95	21.18	20.89	20.92	729,410	-0.09(-0.44%)
Mar 10, 2004	21.22	21.22	20.69	21.01	2,124,216	-0.21(-0.97%)
Mar 09, 2004	21.57	21.57	21.10	21.22	1,848,252	-0.33(-1.52%)
Mar 08, 2004	22.07	22.13	21.54	21.54	1,612,966	-0.51(-2.31%)
Mar 05, 2004	22.30	22.40	21.95	22.05	1,568,649	-0.25(-1.13%)
Mar 04, 2004	21.53	22.47	21.53	22.30	3,385,858	+0.82(+3.80%)
Mar 03, 2004	21.19	21.60	21.12	21.49	2,604,638	+0.26(+1.21%)
Mar 02, 2004	20.88	21.35	20.74	21.23	5,063,908	+0.27(+1.27%)
Mar 01, 2004	21.02	21.98	20.57	20.96	14,466,811	-4.23(-16.78%)
Feb 27, 2004	25.34	25.44	25.13	25.19	620,223	-0.16(-0.63%)
Feb 26, 2004	25.43	25.61	25.32	25.35	614,014	-0.11(-0.44%)
Feb 25, 2004	25.20	25.53	25.07	25.46	835,385	+0.27(+1.06%)
Feb 24, 2004	24.94	25.45	24.78	25.19	1,607,399	+0.30(+1.22%)
Feb 23, 2004	25.04	25.27	24.87	24.89	898,114	-0.03(-0.13%)
Feb 20, 2004	25.34	25.34	24.62	24.92	2,453,489	-0.85(-3.30%)
Feb 19, 2004	25.69	26.19	25.43	25.77	1,717,871	-0.08(-0.33%)
Feb 18, 2004	26.23	26.30	25.84	25.86	836,241	-0.36(-1.37%)
Feb 17, 2004	26.27	26.34	26.11	26.22	918,881	-0.01(-0.04%)
Feb 13, 2004	26.42	26.60	26.20	26.23	545,505	-0.17(-0.64%)
Feb 12, 2004	26.16	26.44	26.15	26.40	1,413,860	+0.29(+1.13%)
Feb 11, 2004	25.88	26.13	25.74	26.10	1,202,980	+0.22(+0.87%)
Feb 10, 2004	25.69	25.92	25.69	25.88	764,307	+0.19(+0.73%)
Feb 09, 2004	25.78	25.99	25.65	25.69	924,233	-0.09(-0.36%)
Feb 06, 2004	25.40	26.03	25.29	25.78	1,167,013	+0.39(+1.53%)
Feb 05, 2004	25.86	25.86	25.13	25.40	1,165,942	-0.46(-1.79%)
Feb 04, 2004	25.72	25.91	25.57	25.86	1,180,287	+0.14(+0.54%)
Feb 03, 2004	25.79	25.83	25.44	25.72	1,181,571	-0.12(-0.47%)
Feb 02, 2004	25.65	26.01	25.29	25.84	1,824,916	+0.19(+0.73%)
Jan 30, 2004	24.41	25.67	24.39	25.65	5,622,045	+1.25(+5.11%)
Jan 29, 2004	24.48	24.52	24.11	24.41	1,343,424	-0.07(-0.29%)
Jan 28, 2004	24.73	24.73	24.22	24.48	2,063,200	-0.25(-1.00%)
Jan 27, 2004	25.28	25.28	24.55	24.72	2,541,053	-0.56(-2.22%)
Jan 26, 2004	25.60	25.60	25.16	25.28	1,441,692	-0.33(-1.28%)
Jan 23, 2004	25.48	25.85	25.38	25.61	960,414	+0.13(+0.49%)
Jan 22, 2004	25.35	25.49	24.92	25.48	1,605,044	+0.16(+0.63%)
Jan 21, 2004	25.63	25.63	25.15	25.33	817,829	-0.31(-1.20%)
Jan 20, 2004	24.64	25.63	24.59	25.63	1,858,743	+1.05(+4.26%)
Jan 16, 2004	24.70	24.99	24.57	24.59	967,051	-0.05(-0.19%)
Jan 15, 2004	24.52	24.85	24.34	24.63	1,126,335	+0.21(+0.88%)
Jan 14, 2004	23.84	24.42	23.76	24.42	1,129,975	+0.64(+2.67%)
Jan 13, 2004	23.94	23.96	23.54	23.78	2,167,249	-0.03(-0.14%)
Jan 12, 2004	23.77	23.90	23.50	23.82	2,166,607	-0.19(-0.78%)
Jan 09, 2004	24.06	24.08	23.54	24.00	2,557,110	-0.12(-0.48%)
Jan 08, 2004	24.41	24.87	24.06	24.12	2,638,464	-0.28(-1.17%)
Jan 07, 2004	24.51	24.56	24.31	24.41	856,366	-0.07(-0.29%)
Jan 06, 2004	24.29	24.67	24.29	24.48	1,143,463	-0.06(-0.25%)
Jan 05, 2004	24.94	25.04	24.46	24.54	1,309,170	-0.50(-2.01%)

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.