Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.00	20.01	19.80	19.89	202,600	-0.15(-0.73%)
Mar 30, 2004	19.77	20.03	19.67	20.03	144,500	+0.30(+1.52%)
Mar 29, 2004	19.53	19.77	19.51	19.73	234,400	+0.32(+1.65%)
Mar 26, 2004	19.41	19.60	19.37	19.41	176,200	-0.06(-0.31%)
Mar 25, 2004	18.86	19.48	18.86	19.47	357,100	+0.61(+3.22%)
Mar 24, 2004	18.87	18.96	18.84	18.87	174,500	+0.00(+0.00%)
Mar 23, 2004	19.00	19.00	18.85	18.87	96,700	+0.00(+0.00%)
Mar 22, 2004	19.57	19.57	18.84	18.87	226,100	-0.75(-3.84%)
Mar 19, 2004	19.53	19.62	19.47	19.62	155,100	+0.05(+0.27%)
Mar 18, 2004	19.20	19.61	19.20	19.57	104,500	+0.19(+1.00%)
Mar 17, 2004	19.27	19.37	19.19	19.37	102,400	+0.19(+1.01%)
Mar 16, 2004	19.12	19.24	19.03	19.18	277,000	+0.18(+0.95%)
Mar 15, 2004	19.59	19.59	18.97	19.00	300,500	-0.59(-3.00%)
Mar 12, 2004	19.27	19.63	19.27	19.59	209,800	+0.16(+0.82%)
Mar 11, 2004	19.85	19.91	19.43	19.43	213,800	-0.61(-3.03%)
Mar 10, 2004	20.20	20.28	20.01	20.03	267,200	-0.26(-1.28%)
Mar 09, 2004	20.27	20.33	20.23	20.29	189,000	+0.05(+0.26%)
Mar 08, 2004	20.53	20.62	20.24	20.24	204,300	-0.32(-1.56%)
Mar 05, 2004	20.39	20.57	20.29	20.56	138,500	+0.17(+0.85%)
Mar 04, 2004	20.20	20.41	20.05	20.39	131,200	+0.16(+0.79%)
Mar 03, 2004	20.07	20.23	20.00	20.23	243,100	+0.07(+0.36%)
Mar 02, 2004	20.00	20.17	20.00	20.15	218,200	+0.02(+0.10%)
Mar 01, 2004	19.95	20.13	19.89	20.13	401,500	+0.08(+0.40%)
Feb 27, 2004	20.11	20.11	19.90	20.05	466,300	-0.06(-0.30%)
Feb 26, 2004	19.97	20.11	19.92	20.11	267,400	+0.19(+0.97%)
Feb 25, 2004	19.80	19.97	19.69	19.92	276,700	+0.05(+0.27%)
Feb 24, 2004	20.03	20.03	19.77	19.87	179,400	-0.13(-0.63%)
Feb 23, 2004	20.10	20.10	19.96	19.99	359,900	-0.07(-0.37%)
Feb 20, 2004	20.02	20.09	20.00	20.07	224,600	+0.05(+0.27%)
Feb 19, 2004	20.10	20.11	19.91	20.01	312,500	-0.16(-0.79%)
Feb 18, 2004	19.80	20.17	19.79	20.17	334,800	+0.31(+1.54%)
Feb 17, 2004	19.87	19.89	19.70	19.87	184,900	+0.29(+1.46%)
Feb 13, 2004	19.58	19.72	19.37	19.58	159,900	+0.01(+0.03%)
Feb 12, 2004	19.83	19.83	19.43	19.57	258,900	-0.25(-1.28%)
Feb 11, 2004	19.73	19.83	19.48	19.83	143,700	+0.11(+0.54%)
Feb 10, 2004	19.73	19.77	19.47	19.72	233,300	+0.00(+0.00%)
Feb 09, 2004	19.43	19.77	19.27	19.72	171,000	+0.39(+2.00%)
Feb 06, 2004	19.02	19.33	18.97	19.33	299,800	+0.31(+1.65%)
Feb 05, 2004	19.13	19.14	18.89	19.02	211,700	-0.19(-0.97%)
Feb 04, 2004	19.35	19.35	19.17	19.21	322,600	-0.18(-0.93%)
Feb 03, 2004	19.37	19.41	19.30	19.39	181,600	+0.01(+0.07%)
Feb 02, 2004	19.40	19.45	19.23	19.37	522,200	+0.29(+1.54%)
Jan 30, 2004	18.87	19.11	18.68	19.08	288,100	+0.15(+0.77%)
Jan 29, 2004	18.69	18.93	18.69	18.93	476,700	+0.19(+1.00%)
Jan 28, 2004	18.63	18.91	18.51	18.75	401,800	+0.14(+0.75%)
Jan 27, 2004	18.59	18.65	18.41	18.61	270,400	+0.05(+0.29%)
Jan 26, 2004	18.29	18.57	18.29	18.55	334,100	+0.26(+1.42%)
Jan 23, 2004	18.19	18.47	18.19	18.29	151,200	+0.09(+0.48%)
Jan 22, 2004	18.40	18.45	18.16	18.21	245,900	-0.13(-0.73%)
Jan 21, 2004	18.61	18.69	18.13	18.34	542,800	-0.27(-1.47%)
Jan 20, 2004	18.40	18.73	18.37	18.61	285,700	+0.25(+1.34%)
Jan 16, 2004	18.13	18.37	18.13	18.37	138,000	+0.36(+2.00%)
Jan 15, 2004	17.87	18.18	17.79	18.01	143,700	+0.11(+0.60%)
Jan 14, 2004	17.93	18.07	17.86	17.90	189,600	+0.10(+0.56%)
Jan 13, 2004	17.86	17.93	17.74	17.80	210,200	-0.18(-1.00%)
Jan 12, 2004	17.90	18.04	17.68	17.98	494,300	-0.22(-1.21%)
Jan 09, 2004	18.04	18.41	18.03	18.20	107,500	-0.02(-0.11%)
Jan 08, 2004	18.15	18.28	18.01	18.22	106,100	+0.14(+0.77%)
Jan 07, 2004	18.02	18.12	18.02	18.08	327,000	-0.15(-0.80%)
Jan 06, 2004	18.05	18.34	18.04	18.23	306,700	+0.13(+0.70%)
Jan 05, 2004	17.69	18.10	17.69	18.10	328,900	+0.47(+2.65%)

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.