Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.90	25.16	24.45	24.85	100,000	-0.19(-0.76%)
Mar 30, 2004	24.63	25.08	24.50	25.04	78,800	+0.31(+1.25%)
Mar 29, 2004	24.20	25.18	24.19	24.73	96,500	+0.66(+2.74%)
Mar 26, 2004	24.00	24.34	23.95	24.07	55,200	-0.03(-0.12%)
Mar 25, 2004	23.85	24.22	23.72	24.10	105,400	+0.15(+0.63%)
Mar 24, 2004	23.56	24.15	23.00	23.95	133,000	+0.54(+2.31%)
Mar 23, 2004	23.70	23.82	23.41	23.41	165,200	-0.14(-0.59%)
Mar 22, 2004	24.50	24.60	23.45	23.55	168,300	-0.95(-3.88%)
Mar 19, 2004	24.65	24.88	24.20	24.50	78,700	+0.00(+0.00%)
Mar 18, 2004	24.33	24.74	24.17	24.50	105,400	+0.24(+0.99%)
Mar 17, 2004	24.75	25.00	24.20	24.26	139,300	-0.49(-1.98%)
Mar 16, 2004	24.77	25.00	24.53	24.75	70,400	-0.02(-0.08%)
Mar 15, 2004	25.20	25.32	24.28	24.77	86,000	-0.79(-3.09%)
Mar 12, 2004	24.90	25.56	24.65	25.56	91,800	+0.55(+2.20%)
Mar 11, 2004	25.37	25.74	24.80	25.01	129,900	-0.26(-1.03%)
Mar 10, 2004	25.90	25.90	25.15	25.27	98,400	-0.63(-2.43%)
Mar 09, 2004	26.50	26.50	25.57	25.90	113,900	-0.40(-1.52%)
Mar 08, 2004	27.50	27.50	26.19	26.30	78,200	-1.35(-4.88%)
Mar 05, 2004	27.05	27.65	26.97	27.65	69,300	+0.50(+1.84%)
Mar 04, 2004	27.55	27.60	26.93	27.15	74,100	-0.45(-1.63%)
Mar 03, 2004	27.29	27.75	26.81	27.60	105,300	+0.06(+0.22%)
Mar 02, 2004	27.70	27.75	27.22	27.54	105,500	-0.25(-0.90%)
Mar 01, 2004	27.80	27.85	27.20	27.79	116,600	-0.01(-0.04%)
Feb 27, 2004	25.95	29.39	24.85	27.80	499,800	-0.50(-1.77%)
Feb 26, 2004	27.85	28.57	27.84	28.30	111,100	+0.30(+1.07%)
Feb 25, 2004	27.00	28.00	26.88	28.00	100,600	+1.00(+3.70%)
Feb 24, 2004	27.85	28.10	26.86	27.00	138,700	-1.00(-3.57%)
Feb 23, 2004	28.40	28.52	27.86	28.00	90,500	-0.36(-1.27%)
Feb 20, 2004	28.93	29.10	28.10	28.36	140,200	-0.57(-1.97%)
Feb 19, 2004	29.37	29.67	28.93	28.93	71,000	-0.58(-1.97%)
Feb 18, 2004	29.30	29.63	29.29	29.51	110,200	-0.01(-0.03%)
Feb 17, 2004	29.20	29.52	29.15	29.52	80,700	+0.42(+1.44%)
Feb 13, 2004	29.05	29.25	28.98	29.10	52,200	-0.09(-0.31%)
Feb 12, 2004	29.05	29.42	29.00	29.19	54,400	+0.04(+0.14%)
Feb 11, 2004	29.60	29.62	29.00	29.15	80,300	-0.65(-2.18%)
Feb 10, 2004	29.10	29.80	28.95	29.80	101,500	+0.57(+1.95%)
Feb 09, 2004	29.40	29.53	29.00	29.23	34,400	-0.27(-0.92%)
Feb 06, 2004	28.70	29.50	28.57	29.50	95,900	+0.95(+3.33%)
Feb 05, 2004	27.97	28.68	27.87	28.55	120,700	+0.68(+2.44%)
Feb 04, 2004	28.25	28.25	27.85	27.87	74,500	-0.48(-1.69%)
Feb 03, 2004	27.60	28.37	27.60	28.35	73,500	+0.60(+2.16%)
Feb 02, 2004	27.35	28.21	27.25	27.75	60,800	+0.00(+0.00%)
Jan 30, 2004	27.90	28.10	27.53	27.75	49,800	-0.25(-0.89%)
Jan 29, 2004	27.95	28.25	27.26	28.00	90,500	-0.05(-0.18%)
Jan 28, 2004	28.95	29.10	27.97	28.05	86,100	-1.10(-3.77%)
Jan 27, 2004	28.98	29.44	28.85	29.15	64,500	+0.19(+0.66%)
Jan 26, 2004	29.30	29.30	28.55	28.96	116,200	-0.59(-2.00%)
Jan 23, 2004	28.70	29.55	28.66	29.55	113,000	+0.75(+2.60%)
Jan 22, 2004	28.80	28.96	28.60	28.80	112,200	+0.05(+0.17%)
Jan 21, 2004	28.25	28.75	27.92	28.75	55,700	+0.60(+2.13%)
Jan 20, 2004	28.05	28.25	27.81	28.15	96,700	-0.15(-0.53%)
Jan 16, 2004	28.01	28.70	27.94	28.30	104,200	+0.29(+1.04%)
Jan 15, 2004	28.00	28.28	27.90	28.01	117,600	+0.05(+0.18%)
Jan 14, 2004	27.40	27.96	27.40	27.96	71,300	+0.61(+2.23%)
Jan 13, 2004	27.40	27.40	26.60	27.35	96,100	-0.25(-0.91%)
Jan 12, 2004	27.26	27.60	27.00	27.60	79,700	+0.34(+1.25%)
Jan 09, 2004	27.25	27.40	27.23	27.26	74,200	-0.23(-0.84%)
Jan 08, 2004	27.50	27.63	27.41	27.49	135,700	+0.14(+0.51%)
Jan 07, 2004	27.09	27.35	26.99	27.35	89,400	+0.55(+2.05%)
Jan 06, 2004	27.35	27.40	26.80	26.80	79,000	-0.58(-2.12%)
Jan 05, 2004	26.35	27.38	26.35	27.38	102,400	+1.03(+3.91%)

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.