Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.77	20.98	20.72	20.79	3,572,554	+0.02(+0.11%)
Mar 30, 2004	20.62	20.89	20.45	20.76	2,969,849	+0.05(+0.26%)
Mar 29, 2004	20.74	21.06	20.58	20.71	3,535,725	+0.01(+0.04%)
Mar 26, 2004	20.08	20.88	19.89	20.70	4,122,019	+0.54(+2.69%)
Mar 25, 2004	19.81	20.21	19.73	20.16	4,093,202	+0.42(+2.12%)
Mar 24, 2004	19.74	20.07	19.62	19.74	5,433,523	-0.14(-0.70%)
Mar 23, 2004	19.86	20.18	19.58	19.88	4,298,540	+0.05(+0.23%)
Mar 22, 2004	20.14	20.14	19.72	19.83	4,524,555	-0.29(-1.46%)
Mar 19, 2004	20.43	20.45	20.00	20.13	3,387,375	-0.30(-1.48%)
Mar 18, 2004	20.12	20.50	19.84	20.43	3,650,994	+0.19(+0.96%)
Mar 17, 2004	19.66	20.27	19.63	20.24	3,463,488	+0.68(+3.48%)
Mar 16, 2004	19.97	20.27	19.34	19.55	3,938,390	-0.41(-2.05%)
Mar 15, 2004	20.31	20.51	19.42	19.97	3,590,646	-0.51(-2.49%)
Mar 12, 2004	20.12	20.52	19.94	20.48	4,017,217	+0.36(+1.77%)
Mar 11, 2004	20.55	20.69	19.85	20.12	8,682,369	-0.60(-2.88%)
Mar 10, 2004	20.86	21.20	20.60	20.72	3,596,461	-0.22(-1.04%)
Mar 09, 2004	21.06	21.25	20.68	20.93	3,061,469	-0.12(-0.55%)
Mar 08, 2004	20.74	21.40	20.57	21.05	4,406,443	+0.28(+1.34%)
Mar 05, 2004	20.99	21.07	20.58	20.77	2,414,698	-0.22(-1.03%)
Mar 04, 2004	20.66	21.03	20.34	20.99	2,227,063	+0.26(+1.23%)
Mar 03, 2004	20.58	20.76	20.47	20.73	1,960,989	+0.12(+0.56%)
Mar 02, 2004	20.97	21.01	20.58	20.62	2,707,393	-0.31(-1.48%)
Mar 01, 2004	20.62	21.00	20.35	20.92	3,325,993	+0.37(+1.81%)
Feb 27, 2004	20.49	20.73	20.42	20.55	2,081,814	+0.11(+0.53%)
Feb 26, 2004	20.32	20.55	20.12	20.45	2,154,439	+0.01(+0.04%)
Feb 25, 2004	20.08	20.54	20.01	20.44	3,138,100	+0.36(+1.77%)
Feb 24, 2004	20.35	20.38	19.93	20.08	4,760,778	-0.55(-2.66%)
Feb 23, 2004	20.78	20.84	20.21	20.63	2,893,994	-0.15(-0.71%)
Feb 20, 2004	20.91	20.96	20.30	20.78	4,307,327	-0.12(-0.59%)
Feb 19, 2004	21.61	21.67	20.90	20.90	3,222,742	-0.60(-2.77%)
Feb 18, 2004	21.51	21.62	21.28	21.50	2,171,497	-0.12(-0.54%)
Feb 17, 2004	21.38	21.63	21.28	21.61	3,218,478	+0.49(+2.31%)
Feb 13, 2004	21.14	21.41	20.99	21.13	2,581,657	-0.02(-0.07%)
Feb 12, 2004	20.51	21.20	20.51	21.14	3,179,710	+0.50(+2.44%)
Feb 11, 2004	20.55	20.75	20.34	20.64	2,018,236	+0.10(+0.49%)
Feb 10, 2004	20.46	20.69	20.38	20.54	2,480,990	-0.03(-0.15%)
Feb 09, 2004	20.58	20.72	20.30	20.57	1,873,891	-0.01(-0.04%)
Feb 06, 2004	20.18	20.61	20.16	20.58	2,283,018	+0.43(+2.11%)
Feb 05, 2004	20.16	20.34	19.81	20.15	2,897,483	-0.03(-0.15%)
Feb 04, 2004	20.12	20.55	20.03	20.18	3,091,062	-0.17(-0.84%)
Feb 03, 2004	20.39	20.46	20.03	20.35	3,256,857	+0.03(+0.15%)
Feb 02, 2004	20.23	20.58	20.13	20.32	4,833,790	+0.09(+0.46%)
Jan 30, 2004	20.29	20.37	20.00	20.23	3,636,391	-0.06(-0.31%)
Jan 29, 2004	20.04	20.38	19.69	20.29	3,700,358	+0.32(+1.63%)
Jan 28, 2004	20.47	20.58	19.89	19.97	4,160,786	-0.36(-1.79%)
Jan 27, 2004	20.82	20.82	20.33	20.33	5,954,300	-0.67(-3.17%)
Jan 26, 2004	21.09	21.13	20.68	20.99	6,313,675	-0.13(-0.62%)
Jan 23, 2004	20.27	21.47	20.25	21.13	13,278,644	+0.02(+0.07%)
Jan 22, 2004	21.75	22.67	21.08	21.11	8,809,268	-0.90(-4.08%)
Jan 21, 2004	22.07	22.16	21.75	22.01	4,791,146	-0.15(-0.66%)
Jan 20, 2004	22.02	22.53	21.99	22.16	3,984,394	+0.13(+0.60%)
Jan 16, 2004	22.29	22.40	21.91	22.02	4,324,127	+0.12(+0.57%)
Jan 15, 2004	21.44	22.31	21.22	21.90	5,696,496	+0.59(+2.76%)
Jan 14, 2004	21.51	21.66	21.22	21.31	3,509,751	-0.12(-0.58%)
Jan 13, 2004	21.63	21.68	21.23	21.44	6,101,875	-0.22(-1.04%)
Jan 12, 2004	21.20	21.75	21.16	21.66	11,830,420	-0.10(-0.46%)
Jan 09, 2004	22.05	22.22	21.72	21.76	4,626,126	-0.42(-1.88%)
Jan 08, 2004	22.44	22.44	21.90	22.18	3,984,394	-0.03(-0.14%)
Jan 07, 2004	22.21	22.90	21.89	22.21	3,952,734	-0.10(-0.45%)
Jan 06, 2004	22.13	22.39	21.75	22.31	4,887,419	+0.36(+1.66%)
Jan 05, 2004	21.26	21.99	21.23	21.95	7,091,609	+0.98(+4.69%)

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.