Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.50	22.59	22.41	22.43	1,713,400	-0.05(-0.21%)
Mar 30, 2004	22.23	22.50	22.20	22.48	1,373,100	+0.16(+0.74%)
Mar 29, 2004	22.00	22.32	22.00	22.31	1,289,600	+0.36(+1.65%)
Mar 26, 2004	21.57	22.00	21.52	21.95	1,367,200	+0.41(+1.93%)
Mar 25, 2004	21.45	21.61	21.39	21.54	1,721,900	+0.14(+0.68%)
Mar 24, 2004	21.69	21.70	21.38	21.39	1,506,600	-0.38(-1.77%)
Mar 23, 2004	21.53	21.99	21.40	21.77	1,906,500	+0.24(+1.14%)
Mar 22, 2004	21.75	21.75	21.35	21.53	1,786,700	-0.33(-1.50%)
Mar 19, 2004	21.85	22.10	21.74	21.86	1,408,700	-0.03(-0.16%)
Mar 18, 2004	22.01	22.08	21.82	21.89	1,542,800	-0.16(-0.71%)
Mar 17, 2004	21.82	22.09	21.80	22.05	1,832,300	+0.27(+1.22%)
Mar 16, 2004	21.66	21.82	21.64	21.79	1,914,100	+0.14(+0.64%)
Mar 15, 2004	21.00	21.80	21.00	21.65	2,731,500	+0.54(+2.57%)
Mar 12, 2004	20.75	21.12	20.75	21.11	3,249,900	+1.19(+5.99%)
Mar 11, 2004	20.07	20.09	19.87	19.91	1,308,300	-0.26(-1.28%)
Mar 10, 2004	20.42	20.47	20.11	20.17	986,700	-0.22(-1.07%)
Mar 09, 2004	20.29	20.45	20.26	20.39	862,500	+0.03(+0.16%)
Mar 08, 2004	20.42	20.54	20.18	20.36	883,700	-0.04(-0.20%)
Mar 05, 2004	20.28	20.52	20.25	20.39	1,238,000	+0.08(+0.39%)
Mar 04, 2004	20.15	20.39	20.12	20.32	798,100	+0.07(+0.32%)
Mar 03, 2004	20.16	20.63	20.16	20.25	1,058,900	+0.03(+0.14%)
Mar 02, 2004	20.09	20.38	20.09	20.22	1,545,400	+0.13(+0.65%)
Mar 01, 2004	20.20	20.32	20.05	20.09	1,316,800	-0.11(-0.52%)
Feb 27, 2004	19.87	20.32	19.84	20.20	1,857,800	+0.27(+1.34%)
Feb 26, 2004	19.61	19.99	19.53	19.93	1,117,700	+0.21(+1.06%)
Feb 25, 2004	19.57	19.75	19.46	19.72	1,052,500	+0.05(+0.28%)
Feb 24, 2004	19.68	19.91	19.54	19.66	1,276,700	-0.00(-0.01%)
Feb 23, 2004	19.73	19.75	19.47	19.67	1,063,000	-0.07(-0.33%)
Feb 20, 2004	19.84	19.88	19.57	19.73	1,692,900	-0.10(-0.53%)
Feb 19, 2004	19.91	19.93	19.75	19.84	1,427,900	-0.03(-0.13%)
Feb 18, 2004	19.70	19.90	19.59	19.86	1,751,300	+0.16(+0.80%)
Feb 17, 2004	19.25	19.82	19.23	19.70	2,469,700	+0.33(+1.70%)
Feb 13, 2004	18.90	19.61	18.85	19.38	3,804,400	+0.68(+3.61%)
Feb 12, 2004	18.94	19.06	18.68	18.70	5,608,000	+0.80(+4.47%)
Feb 11, 2004	18.10	18.23	17.30	17.90	2,886,000	-0.11(-0.62%)
Feb 10, 2004	17.84	18.06	17.77	18.01	746,000	+0.23(+1.29%)
Feb 09, 2004	17.91	17.94	17.75	17.78	485,200	-0.13(-0.73%)
Feb 06, 2004	17.41	17.98	17.29	17.91	1,080,000	+0.36(+2.04%)
Feb 05, 2004	17.85	17.85	17.27	17.55	1,316,300	-0.31(-1.75%)
Feb 04, 2004	18.14	18.25	17.68	17.87	1,425,000	-0.27(-1.49%)
Feb 03, 2004	17.84	18.22	17.75	18.14	1,805,400	+0.29(+1.64%)
Feb 02, 2004	17.54	17.93	17.40	17.84	1,407,000	+0.34(+1.97%)
Jan 30, 2004	17.50	17.59	17.36	17.50	1,069,400	+0.00(+0.01%)
Jan 29, 2004	17.38	17.50	17.05	17.50	1,624,400	+0.08(+0.46%)
Jan 28, 2004	17.54	17.58	17.32	17.42	824,800	-0.12(-0.67%)
Jan 27, 2004	17.57	17.80	17.51	17.54	723,100	-0.01(-0.07%)
Jan 26, 2004	17.55	17.65	17.41	17.55	1,123,500	-0.00(-0.01%)
Jan 23, 2004	18.12	18.12	17.48	17.55	1,528,300	-0.55(-3.03%)
Jan 22, 2004	18.11	18.25	18.01	18.10	1,233,700	+0.02(+0.14%)
Jan 21, 2004	17.98	18.09	17.75	18.07	1,179,000	+0.08(+0.44%)
Jan 20, 2004	17.52	18.04	17.52	17.99	1,849,900	+0.52(+2.96%)
Jan 16, 2004	17.45	17.55	17.39	17.48	1,290,600	+0.03(+0.14%)
Jan 15, 2004	17.07	17.52	17.02	17.45	1,927,400	+0.39(+2.29%)
Jan 14, 2004	16.52	17.07	16.52	17.06	1,133,700	+0.56(+3.39%)
Jan 13, 2004	16.69	16.79	16.42	16.50	814,500	-0.24(-1.43%)
Jan 12, 2004	16.56	16.83	16.56	16.74	573,100	+0.22(+1.32%)
Jan 09, 2004	16.63	16.66	16.48	16.52	1,022,200	-0.11(-0.66%)
Jan 08, 2004	16.69	16.74	16.59	16.63	968,500	-0.03(-0.17%)
Jan 07, 2004	16.64	16.84	16.51	16.66	816,600	+0.02(+0.14%)
Jan 06, 2004	16.51	16.70	16.48	16.64	773,100	+0.13(+0.79%)
Jan 05, 2004	16.81	16.88	16.41	16.51	1,566,300	-0.41(-2.42%)

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.