Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.63	20.00	19.27	19.61	119,400	+0.11(+0.56%)
Mar 30, 2004	19.47	19.91	19.19	19.50	61,300	+0.05(+0.26%)
Mar 29, 2004	18.89	20.00	18.86	19.45	116,800	+0.68(+3.62%)
Mar 26, 2004	18.75	18.86	18.50	18.77	66,900	-0.02(-0.11%)
Mar 25, 2004	18.60	18.80	18.24	18.79	82,400	+0.50(+2.73%)
Mar 24, 2004	18.54	18.58	17.85	18.29	79,700	-0.13(-0.71%)
Mar 23, 2004	18.05	18.58	17.79	18.42	150,300	+0.44(+2.45%)
Mar 22, 2004	18.28	18.32	17.49	17.98	84,200	-0.09(-0.50%)
Mar 19, 2004	19.00	19.24	18.07	18.07	96,400	-0.53(-2.85%)
Mar 18, 2004	18.76	18.85	18.15	18.60	78,700	-0.15(-0.80%)
Mar 17, 2004	18.71	19.10	18.42	18.75	138,500	+0.11(+0.59%)
Mar 16, 2004	18.21	18.98	17.75	18.64	121,200	+0.44(+2.42%)
Mar 15, 2004	18.10	18.69	18.00	18.20	107,100	-0.50(-2.67%)
Mar 12, 2004	18.51	19.09	18.25	18.70	161,500	+0.05(+0.27%)
Mar 11, 2004	19.09	19.12	18.09	18.65	151,200	-0.92(-4.70%)
Mar 10, 2004	20.02	20.25	19.14	19.57	123,000	-0.48(-2.39%)
Mar 09, 2004	19.40	20.11	19.10	20.05	253,800	+0.86(+4.48%)
Mar 08, 2004	19.86	19.97	18.37	19.19	317,500	-0.78(-3.91%)
Mar 05, 2004	20.31	20.63	19.89	19.97	282,200	-0.33(-1.63%)
Mar 04, 2004	20.31	20.90	20.30	20.30	229,400	-0.45(-2.17%)
Mar 03, 2004	20.99	21.00	19.88	20.75	180,400	-0.33(-1.57%)
Mar 02, 2004	21.36	21.45	20.41	21.08	159,100	-0.34(-1.59%)
Mar 01, 2004	21.69	21.74	20.69	21.42	123,300	-0.10(-0.46%)
Feb 27, 2004	21.04	21.61	21.00	21.52	149,500	+0.10(+0.47%)
Feb 26, 2004	21.46	21.56	20.86	21.42	103,300	-0.18(-0.83%)
Feb 25, 2004	21.45	21.64	20.30	21.60	127,200	+0.45(+2.13%)
Feb 24, 2004	20.35	21.45	19.55	21.15	313,100	+0.03(+0.14%)
Feb 23, 2004	22.18	22.50	20.66	21.12	268,000	-0.88(-4.00%)
Feb 20, 2004	22.94	22.94	21.28	22.00	193,800	-0.93(-4.06%)
Feb 19, 2004	23.50	23.50	22.25	22.93	183,400	-0.57(-2.42%)
Feb 18, 2004	23.02	23.51	22.85	23.50	170,600	+0.29(+1.25%)
Feb 17, 2004	23.00	23.30	23.00	23.21	119,200	+0.05(+0.22%)
Feb 13, 2004	23.20	23.20	22.85	23.16	125,000	+0.02(+0.09%)
Feb 12, 2004	23.25	23.25	23.00	23.14	97,700	-0.11(-0.47%)
Feb 11, 2004	23.19	23.50	23.05	23.25	124,700	+0.07(+0.30%)
Feb 10, 2004	22.95	23.20	22.86	23.18	105,000	+0.22(+0.96%)
Feb 09, 2004	22.46	23.00	21.72	22.96	170,000	+0.61(+2.72%)
Feb 06, 2004	21.66	22.46	20.94	22.35	148,900	+1.07(+5.03%)
Feb 05, 2004	20.71	21.80	19.89	21.28	242,400	+0.28(+1.33%)
Feb 04, 2004	22.01	22.37	21.00	21.00	140,700	-1.49(-6.63%)
Feb 03, 2004	22.23	22.65	21.40	22.49	168,600	+0.26(+1.17%)
Feb 02, 2004	21.57	22.73	21.55	22.23	177,000	+0.16(+0.72%)
Jan 30, 2004	21.99	22.20	21.23	22.07	165,200	+0.41(+1.89%)
Jan 29, 2004	19.76	21.75	19.50	21.66	543,100	+1.91(+9.67%)
Jan 28, 2004	23.48	23.75	19.30	19.75	518,500	-3.56(-15.27%)
Jan 27, 2004	23.03	23.50	22.72	23.31	301,800	+0.12(+0.52%)
Jan 26, 2004	23.30	23.79	23.01	23.19	302,400	-0.01(-0.04%)
Jan 23, 2004	23.17	23.61	22.95	23.20	304,100	+0.40(+1.75%)
Jan 22, 2004	24.55	24.95	22.31	22.80	450,400	-1.12(-4.68%)
Jan 21, 2004	24.50	25.00	23.75	23.92	294,500	-0.48(-1.97%)
Jan 20, 2004	23.02	24.50	22.75	24.40	504,600	+1.25(+5.40%)
Jan 16, 2004	22.43	23.40	22.40	23.15	206,700	+0.52(+2.30%)
Jan 15, 2004	22.43	23.09	22.22	22.63	79,831	+0.20(+0.89%)
Jan 14, 2004	23.19	23.35	22.07	22.43	219,590	-0.74(-3.19%)
Jan 13, 2004	22.11	23.20	21.94	23.17	205,950	+1.22(+5.56%)
Jan 12, 2004	21.76	22.18	21.65	21.95	143,353	+0.01(+0.05%)
Jan 09, 2004	22.27	22.74	21.55	21.94	130,553	-0.56(-2.49%)
Jan 08, 2004	23.07	23.20	21.76	22.50	147,771	-0.50(-2.17%)
Jan 07, 2004	22.56	23.20	22.48	23.00	157,807	+0.44(+1.95%)
Jan 06, 2004	23.17	23.20	21.30	22.56	335,400	-0.24(-1.05%)
Jan 05, 2004	23.00	23.15	22.25	22.80	796,600	+0.55(+2.47%)

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.