Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.41	19.65	19.41	19.57	2,562,337	+0.01(+0.05%)
Mar 30, 2004	19.50	19.59	19.47	19.56	2,659,703	-0.02(-0.13%)
Mar 29, 2004	19.40	19.62	19.38	19.59	2,944,044	+0.09(+0.45%)
Mar 26, 2004	19.43	19.56	19.40	19.50	2,370,259	+0.21(+1.07%)
Mar 25, 2004	19.20	19.35	19.17	19.29	3,485,171	-0.21(-1.08%)
Mar 24, 2004	19.36	19.58	19.35	19.50	4,498,838	-0.08(-0.43%)
Mar 23, 2004	19.53	19.60	19.47	19.59	3,903,007	+0.12(+0.63%)
Mar 22, 2004	19.53	19.59	19.44	19.46	2,703,181	+0.04(+0.23%)
Mar 19, 2004	19.38	19.59	19.35	19.42	4,154,077	+0.00(+0.03%)
Mar 18, 2004	19.43	19.48	19.36	19.41	2,261,258	+0.04(+0.23%)
Mar 17, 2004	19.24	19.40	19.21	19.37	4,550,073	-0.26(-1.35%)
Mar 16, 2004	19.64	19.69	19.56	19.64	3,257,371	+0.02(+0.10%)
Mar 15, 2004	19.61	19.77	19.53	19.62	3,886,269	+0.02(+0.10%)
Mar 12, 2004	19.46	19.62	19.33	19.60	3,637,445	+0.25(+1.29%)
Mar 11, 2004	19.60	19.63	19.35	19.35	4,119,172	-0.48(-2.42%)
Mar 10, 2004	19.87	19.96	19.77	19.83	4,787,670	-0.25(-1.27%)
Mar 09, 2004	20.13	20.27	20.03	20.08	6,033,424	-0.47(-2.27%)
Mar 08, 2004	20.60	20.62	20.48	20.55	2,869,336	-0.13(-0.62%)
Mar 05, 2004	20.58	20.76	20.56	20.67	2,591,527	+0.07(+0.36%)
Mar 04, 2004	20.36	20.71	20.36	20.60	5,185,503	+0.05(+0.24%)
Mar 03, 2004	20.38	20.57	20.25	20.55	4,185,512	-0.06(-0.31%)
Mar 02, 2004	20.63	20.71	20.56	20.62	4,987,709	-0.24(-1.13%)
Mar 01, 2004	20.84	20.89	20.71	20.85	3,123,876	-0.03(-0.14%)
Feb 27, 2004	20.74	20.96	20.72	20.88	4,910,347	-0.05(-0.23%)
Feb 26, 2004	21.00	21.00	20.80	20.93	4,871,972	-0.18(-0.84%)
Feb 25, 2004	21.02	21.13	20.97	21.11	3,995,474	+0.00(+0.00%)
Feb 24, 2004	20.95	21.22	20.89	21.11	3,443,530	-0.02(-0.09%)
Feb 23, 2004	21.01	21.20	20.91	21.12	4,685,814	+0.05(+0.23%)
Feb 20, 2004	21.29	21.29	20.87	21.08	5,055,274	-0.12(-0.58%)
Feb 19, 2004	21.21	21.35	21.11	21.20	5,298,791	+0.38(+1.84%)
Feb 18, 2004	20.87	20.91	20.80	20.82	7,022,189	-0.18(-0.84%)
Feb 17, 2004	20.60	21.06	20.60	20.99	6,265,306	+0.16(+0.78%)
Feb 13, 2004	20.80	20.90	20.71	20.83	8,934,399	-0.43(-2.00%)
Feb 12, 2004	20.97	21.29	20.90	21.26	10,631,466	-0.86(-3.90%)
Feb 11, 2004	22.08	22.12	21.72	22.12	4,659,686	-0.03(-0.15%)
Feb 10, 2004	22.00	22.22	21.94	22.15	3,093,257	+0.30(+1.39%)
Feb 09, 2004	21.92	22.02	21.77	21.85	2,911,181	-0.08(-0.36%)
Feb 06, 2004	21.95	22.00	21.76	21.93	2,338,416	-0.10(-0.47%)
Feb 05, 2004	22.14	22.15	22.00	22.03	1,598,884	-0.06(-0.27%)
Feb 04, 2004	21.70	22.11	21.69	22.09	4,156,526	+0.29(+1.35%)
Feb 03, 2004	21.44	21.86	21.44	21.80	2,593,772	+0.45(+2.09%)
Feb 02, 2004	21.34	21.44	21.21	21.35	4,664,381	-0.21(-0.95%)
Jan 30, 2004	21.58	21.58	21.35	21.56	1,955,280	-0.02(-0.11%)
Jan 29, 2004	21.48	21.64	21.34	21.58	3,055,291	-0.09(-0.41%)
Jan 28, 2004	21.80	22.01	21.59	21.67	2,694,404	-0.10(-0.47%)
Jan 27, 2004	21.66	21.88	21.65	21.77	2,244,520	-0.31(-1.40%)
Jan 26, 2004	21.81	22.19	21.75	22.08	2,403,327	+0.47(+2.15%)
Jan 23, 2004	21.80	21.80	21.57	21.61	3,333,304	-0.62(-2.80%)
Jan 22, 2004	22.29	22.36	22.09	22.24	2,888,115	-0.21(-0.92%)
Jan 21, 2004	22.35	22.59	22.24	22.44	2,730,737	+0.11(+0.50%)
Jan 20, 2004	22.15	22.51	22.15	22.33	2,463,746	+0.36(+1.63%)
Jan 16, 2004	21.87	22.08	21.85	21.97	2,786,871	+0.15(+0.67%)
Jan 15, 2004	21.88	21.92	21.61	21.83	2,960,578	-0.45(-2.00%)
Jan 14, 2004	22.02	22.32	22.01	22.27	1,549,894	+0.12(+0.53%)
Jan 13, 2004	22.28	22.29	22.08	22.15	1,188,191	-0.16(-0.72%)
Jan 12, 2004	22.30	22.34	22.24	22.32	1,208,195	-0.05(-0.24%)
Jan 09, 2004	22.06	22.49	22.03	22.37	3,426,384	+0.12(+0.53%)
Jan 08, 2004	22.46	22.46	22.13	22.25	1,987,939	-0.21(-0.94%)
Jan 07, 2004	22.36	22.51	22.23	22.46	3,874,226	-0.43(-1.86%)
Jan 06, 2004	22.82	22.97	22.68	22.89	1,645,831	-0.10(-0.45%)
Jan 05, 2004	22.87	22.99	22.80	22.99	1,391,088	+0.05(+0.21%)

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.