Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.52	23.71	23.42	23.42	233,520	-0.17(-0.73%)
Mar 30, 2004	23.32	23.61	23.19	23.59	281,193	+0.20(+0.85%)
Mar 29, 2004	23.07	23.67	23.07	23.39	275,139	+0.36(+1.58%)
Mar 26, 2004	23.63	23.79	22.91	23.03	1,347,245	-0.71(-2.98%)
Mar 25, 2004	23.42	23.77	23.42	23.73	294,057	+0.33(+1.41%)
Mar 24, 2004	23.46	23.66	23.39	23.40	288,760	-0.05(-0.23%)
Mar 23, 2004	23.68	23.91	23.36	23.46	402,720	-0.21(-0.89%)
Mar 22, 2004	23.99	24.05	23.60	23.67	385,619	-0.54(-2.24%)
Mar 19, 2004	24.15	24.28	24.09	24.21	402,266	+0.11(+0.47%)
Mar 18, 2004	24.06	24.18	23.77	24.10	265,302	+0.05(+0.19%)
Mar 17, 2004	23.85	24.15	23.85	24.05	381,381	+0.36(+1.53%)
Mar 16, 2004	23.59	23.77	23.46	23.69	438,588	+0.26(+1.13%)
Mar 15, 2004	23.40	23.73	23.19	23.42	827,083	+0.09(+0.37%)
Mar 12, 2004	23.09	23.43	23.09	23.34	259,551	+0.25(+1.09%)
Mar 11, 2004	23.41	23.52	23.08	23.09	333,860	-0.30(-1.30%)
Mar 10, 2004	23.47	23.59	23.39	23.39	647,137	-0.11(-0.48%)
Mar 09, 2004	23.52	23.66	23.44	23.50	534,539	-0.05(-0.20%)
Mar 08, 2004	23.82	23.82	23.49	23.55	548,463	-0.07(-0.31%)
Mar 05, 2004	23.29	23.66	23.29	23.62	572,072	+0.32(+1.39%)
Mar 04, 2004	22.88	23.30	22.80	23.30	648,348	+0.42(+1.85%)
Mar 03, 2004	22.90	23.05	22.74	22.88	372,603	-0.02(-0.09%)
Mar 02, 2004	22.86	22.97	22.65	22.90	500,184	+0.12(+0.52%)
Mar 01, 2004	22.74	22.78	22.59	22.78	593,865	+0.18(+0.79%)
Feb 27, 2004	22.93	22.94	22.60	22.60	547,554	-0.36(-1.55%)
Feb 26, 2004	22.93	23.03	22.70	22.95	513,351	+0.12(+0.52%)
Feb 25, 2004	22.60	23.06	22.55	22.84	750,201	-0.03(-0.12%)
Feb 24, 2004	23.19	23.19	22.73	22.86	758,979	-0.32(-1.37%)
Feb 23, 2004	23.36	23.51	23.17	23.18	398,634	-0.28(-1.21%)
Feb 20, 2004	23.67	23.69	23.36	23.46	345,210	-0.08(-0.34%)
Feb 19, 2004	23.49	23.64	23.42	23.54	536,204	+0.18(+0.79%)
Feb 18, 2004	23.79	23.79	23.36	23.36	572,829	-0.39(-1.64%)
Feb 17, 2004	23.85	23.95	23.72	23.75	675,892	-0.01(-0.03%)
Feb 13, 2004	23.84	23.99	23.66	23.75	1,018,984	+0.01(+0.06%)
Feb 12, 2004	23.77	23.81	23.65	23.74	540,593	-0.04(-0.17%)
Feb 11, 2004	23.75	23.85	23.72	23.78	727,197	+0.03(+0.11%)
Feb 10, 2004	23.87	23.99	23.62	23.75	866,280	-0.25(-1.05%)
Feb 09, 2004	24.45	24.45	23.46	24.01	1,993,172	-0.50(-2.02%)
Feb 06, 2004	25.51	25.99	24.40	24.50	2,861,421	-2.07(-7.78%)
Feb 05, 2004	26.51	26.62	26.40	26.57	511,989	+0.07(+0.25%)
Feb 04, 2004	26.95	26.95	26.49	26.50	216,267	-0.44(-1.64%)
Feb 03, 2004	27.12	27.18	26.83	26.95	220,959	-0.18(-0.66%)
Feb 02, 2004	27.29	27.31	27.00	27.12	459,473	-0.22(-0.80%)
Jan 30, 2004	27.59	27.59	26.96	27.34	322,358	-0.34(-1.24%)
Jan 29, 2004	27.84	27.84	27.52	27.69	229,888	-0.16(-0.57%)
Jan 28, 2004	28.20	28.41	27.76	27.84	314,337	-0.35(-1.24%)
Jan 27, 2004	27.95	28.45	27.92	28.19	282,555	+0.17(+0.59%)
Jan 26, 2004	27.92	28.03	27.74	28.03	271,961	+0.12(+0.43%)
Jan 23, 2004	28.41	28.46	27.90	27.91	190,236	-0.44(-1.56%)
Jan 22, 2004	28.41	28.84	28.29	28.35	255,162	-0.06(-0.21%)
Jan 21, 2004	28.25	28.64	27.99	28.41	441,010	+0.20(+0.70%)
Jan 20, 2004	28.50	28.55	28.08	28.21	576,158	-0.15(-0.54%)
Jan 16, 2004	28.76	28.80	28.33	28.37	416,946	-0.39(-1.36%)
Jan 15, 2004	28.52	28.85	28.04	28.76	263,032	+0.30(+1.07%)
Jan 14, 2004	28.74	28.74	28.37	28.45	539,231	-0.28(-0.99%)
Jan 13, 2004	28.78	28.89	28.49	28.74	176,767	-0.12(-0.41%)
Jan 12, 2004	28.72	28.88	28.54	28.86	214,451	+0.30(+1.04%)
Jan 09, 2004	28.61	28.71	28.48	28.56	248,049	-0.17(-0.57%)
Jan 08, 2004	28.93	28.94	28.68	28.72	257,432	-0.02(-0.07%)
Jan 07, 2004	28.51	28.79	28.35	28.74	251,681	+0.19(+0.67%)
Jan 06, 2004	28.61	28.70	28.50	28.55	306,770	-0.15(-0.53%)
Jan 05, 2004	28.58	28.83	28.41	28.70	296,932	+0.14(+0.49%)

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.