Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.11	23.30	22.93	23.19	13,113,004	+0.09(+0.37%)
Mar 30, 2004	23.12	23.17	22.93	23.11	7,776,982	-0.01(-0.05%)
Mar 29, 2004	22.84	23.20	22.62	23.12	9,610,990	+0.29(+1.25%)
Mar 26, 2004	22.79	23.00	22.62	22.83	8,730,498	+0.10(+0.45%)
Mar 25, 2004	22.69	22.76	22.55	22.73	7,638,451	+0.17(+0.76%)
Mar 24, 2004	22.62	22.65	22.36	22.56	11,403,909	-0.04(-0.19%)
Mar 23, 2004	22.65	22.84	22.58	22.60	12,986,683	+0.05(+0.21%)
Mar 22, 2004	23.07	23.11	22.36	22.56	24,270,374	-0.73(-3.13%)
Mar 19, 2004	23.45	23.50	23.24	23.28	18,714,112	-0.16(-0.67%)
Mar 18, 2004	23.28	23.51	23.26	23.44	10,362,814	+0.11(+0.47%)
Mar 17, 2004	23.11	23.41	23.02	23.33	15,923,537	+0.34(+1.50%)
Mar 16, 2004	22.93	23.08	22.82	22.99	15,308,836	+0.09(+0.37%)
Mar 15, 2004	23.04	23.20	22.88	22.90	17,864,378	-0.23(-0.99%)
Mar 12, 2004	23.74	23.81	22.82	23.13	46,933,556	-0.86(-3.57%)
Mar 11, 2004	24.57	24.72	23.94	23.99	27,514,814	-0.90(-3.63%)
Mar 10, 2004	24.74	25.11	24.74	24.89	17,994,222	+0.11(+0.43%)
Mar 09, 2004	24.80	24.91	24.60	24.78	12,498,772	-0.02(-0.07%)
Mar 08, 2004	24.83	25.00	24.77	24.80	11,569,206	+0.00(+0.02%)
Mar 05, 2004	24.47	24.91	24.46	24.80	13,725,357	+0.33(+1.34%)
Mar 04, 2004	24.65	24.81	24.41	24.47	9,752,104	-0.21(-0.86%)
Mar 03, 2004	24.64	24.84	24.60	24.68	10,546,191	-0.08(-0.31%)
Mar 02, 2004	24.60	24.96	24.58	24.76	13,746,724	-0.02(-0.09%)
Mar 01, 2004	24.50	24.78	24.45	24.78	10,416,817	+0.27(+1.09%)
Feb 27, 2004	24.38	24.55	24.28	24.51	12,159,724	+0.23(+0.93%)
Feb 26, 2004	24.18	24.28	24.12	24.28	12,985,509	+0.19(+0.78%)
Feb 25, 2004	23.92	24.24	23.90	24.10	12,758,224	+0.17(+0.73%)
Feb 24, 2004	24.06	24.27	23.73	23.92	17,765,528	-0.20(-0.81%)
Feb 23, 2004	23.57	24.17	23.56	24.12	15,928,233	+0.55(+2.31%)
Feb 20, 2004	23.63	23.68	23.51	23.57	12,478,579	+0.05(+0.20%)
Feb 19, 2004	23.52	23.65	23.43	23.53	13,179,687	+0.05(+0.22%)
Feb 18, 2004	23.45	23.57	23.42	23.48	7,069,066	-0.01(-0.05%)
Feb 17, 2004	23.34	23.57	23.34	23.49	7,980,787	+0.21(+0.90%)
Feb 13, 2004	23.59	23.59	23.16	23.28	9,547,125	-0.25(-1.05%)
Feb 12, 2004	23.34	23.55	23.31	23.53	7,935,001	+0.13(+0.56%)
Feb 11, 2004	23.45	23.45	23.32	23.39	14,821,160	-0.11(-0.45%)
Feb 10, 2004	23.15	23.52	23.09	23.50	14,210,685	+0.32(+1.38%)
Feb 09, 2004	23.62	23.62	23.06	23.18	15,414,730	-0.15(-0.64%)
Feb 06, 2004	23.45	23.60	23.25	23.33	12,262,330	-0.19(-0.81%)
Feb 05, 2004	23.39	23.52	23.36	23.52	8,898,378	+0.12(+0.49%)
Feb 04, 2004	23.36	23.56	23.34	23.41	9,454,850	-0.07(-0.31%)
Feb 03, 2004	23.47	23.68	23.38	23.48	8,628,595	+0.01(+0.04%)
Feb 02, 2004	23.68	23.70	23.29	23.47	12,572,499	-0.20(-0.86%)
Jan 30, 2004	23.66	23.80	23.45	23.68	13,557,007	-0.15(-0.64%)
Jan 29, 2004	23.74	23.89	23.59	23.83	17,734,300	+0.13(+0.54%)
Jan 28, 2004	23.42	23.82	23.38	23.70	23,026,180	+0.28(+1.18%)
Jan 27, 2004	23.37	23.42	23.26	23.42	14,612,190	+0.08(+0.35%)
Jan 26, 2004	23.17	23.38	23.17	23.34	14,661,028	+0.14(+0.61%)
Jan 23, 2004	23.03	23.27	23.02	23.20	10,714,776	+0.19(+0.83%)
Jan 22, 2004	22.99	23.06	22.89	23.01	13,023,546	+0.01(+0.06%)
Jan 21, 2004	22.66	23.00	22.50	23.00	13,060,879	+0.34(+1.48%)
Jan 20, 2004	22.59	22.85	22.48	22.66	12,919,061	-0.20(-0.88%)
Jan 16, 2004	22.96	23.26	22.61	22.86	23,758,750	-0.24(-1.05%)
Jan 15, 2004	23.07	23.12	22.65	23.11	13,424,581	+0.16(+0.69%)
Jan 14, 2004	22.74	22.99	22.70	22.95	8,457,193	+0.29(+1.30%)
Jan 13, 2004	22.59	22.83	22.51	22.65	9,502,748	+0.03(+0.11%)
Jan 12, 2004	22.59	22.73	22.44	22.63	11,876,792	+0.14(+0.63%)
Jan 09, 2004	22.57	22.98	22.49	22.49	14,575,326	-0.13(-0.57%)
Jan 08, 2004	22.59	22.69	22.40	22.62	17,333,970	-0.01(-0.04%)
Jan 07, 2004	22.90	22.90	22.36	22.62	28,587,842	-0.30(-1.32%)
Jan 06, 2004	23.10	23.13	22.83	22.93	17,129,460	-0.17(-0.76%)
Jan 05, 2004	23.24	23.26	22.82	23.10	16,570,171	-0.17(-0.75%)

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.