Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.71	22.27	21.51	22.03	1,805,800	+0.38(+1.76%)
Mar 30, 2004	21.55	21.74	21.40	21.65	767,000	+0.00(+0.02%)
Mar 29, 2004	21.26	21.73	21.25	21.64	817,200	+0.39(+1.83%)
Mar 26, 2004	20.93	21.39	20.86	21.25	771,000	+0.24(+1.17%)
Mar 25, 2004	20.57	21.04	20.57	21.01	692,200	+0.50(+2.41%)
Mar 24, 2004	20.33	20.86	20.33	20.52	1,068,400	+0.14(+0.66%)
Mar 23, 2004	20.56	20.77	20.36	20.38	1,093,600	-0.12(-0.61%)
Mar 22, 2004	20.57	20.57	20.31	20.50	909,000	-0.20(-0.94%)
Mar 19, 2004	20.71	21.04	20.62	20.70	896,400	-0.09(-0.41%)
Mar 18, 2004	20.93	20.93	20.45	20.79	957,400	-0.14(-0.65%)
Mar 17, 2004	20.77	21.15	20.75	20.92	1,128,600	+0.28(+1.36%)
Mar 16, 2004	21.11	21.21	20.41	20.64	1,727,000	-0.44(-2.09%)
Mar 15, 2004	21.27	21.27	20.99	21.08	1,411,800	-0.25(-1.15%)
Mar 12, 2004	20.55	21.41	20.40	21.32	2,159,400	+0.43(+2.03%)
Mar 11, 2004	21.18	21.66	20.88	20.90	1,314,000	-0.28(-1.30%)
Mar 10, 2004	21.61	21.75	21.15	21.18	1,913,000	-0.68(-3.11%)
Mar 09, 2004	22.44	22.45	21.68	21.86	1,674,800	-0.71(-3.15%)
Mar 08, 2004	22.75	22.99	22.55	22.57	491,400	-0.21(-0.94%)
Mar 05, 2004	22.62	23.05	22.57	22.78	1,350,800	-0.17(-0.74%)
Mar 04, 2004	22.88	22.98	22.80	22.95	690,200	+0.07(+0.33%)
Mar 03, 2004	22.55	22.95	22.55	22.88	834,200	+0.18(+0.79%)
Mar 02, 2004	22.70	23.00	22.60	22.70	707,400	-0.18(-0.77%)
Mar 01, 2004	22.38	22.93	22.36	22.87	1,002,200	+0.49(+2.19%)
Feb 27, 2004	22.15	22.65	22.15	22.38	843,600	+0.20(+0.92%)
Feb 26, 2004	22.01	22.27	21.92	22.18	428,200	+0.18(+0.80%)
Feb 25, 2004	21.85	22.09	21.82	22.00	679,800	+0.12(+0.57%)
Feb 24, 2004	21.86	22.04	21.70	21.88	1,111,200	+0.02(+0.11%)
Feb 23, 2004	22.52	22.52	21.71	21.85	1,289,600	-0.77(-3.40%)
Feb 20, 2004	22.49	22.63	22.10	22.62	1,319,400	+0.11(+0.49%)
Feb 19, 2004	22.66	22.84	22.50	22.51	977,000	-0.14(-0.64%)
Feb 18, 2004	22.67	22.73	22.38	22.66	1,210,400	-0.11(-0.51%)
Feb 17, 2004	22.75	22.80	22.62	22.77	1,159,600	-0.03(-0.11%)
Feb 13, 2004	22.38	22.90	22.38	22.80	1,731,600	+0.01(+0.04%)
Feb 12, 2004	22.64	22.93	22.55	22.79	1,285,600	-0.02(-0.11%)
Feb 11, 2004	22.38	22.95	22.36	22.81	1,946,200	+0.43(+1.94%)
Feb 10, 2004	21.85	22.38	21.84	22.38	1,434,200	+0.43(+1.96%)
Feb 09, 2004	21.57	22.25	21.57	21.95	1,691,800	-0.13(-0.59%)
Feb 06, 2004	21.48	22.09	21.32	22.07	1,854,800	+0.39(+1.82%)
Feb 05, 2004	21.20	21.70	21.11	21.68	2,858,000	+0.46(+2.17%)
Feb 04, 2004	20.67	21.23	20.35	21.22	2,069,200	+0.25(+1.19%)
Feb 03, 2004	20.95	21.07	20.73	20.97	1,416,800	-0.20(-0.92%)
Feb 02, 2004	20.65	21.45	20.55	21.16	2,640,400	+0.39(+1.88%)
Jan 30, 2004	20.31	20.79	20.25	20.77	2,284,000	+0.34(+1.66%)
Jan 29, 2004	19.60	20.43	19.60	20.43	2,869,000	+0.71(+3.60%)
Jan 28, 2004	19.88	20.22	19.57	19.73	1,455,800	-0.15(-0.75%)
Jan 27, 2004	20.50	20.50	19.77	19.88	2,019,000	-0.62(-3.05%)
Jan 26, 2004	20.30	20.57	20.30	20.50	1,545,800	+0.16(+0.79%)
Jan 23, 2004	20.43	20.52	20.25	20.34	1,374,400	-0.04(-0.17%)
Jan 22, 2004	20.34	20.59	20.32	20.38	1,537,600	+0.07(+0.34%)
Jan 21, 2004	20.43	20.53	20.16	20.30	2,820,200	-0.07(-0.34%)
Jan 20, 2004	20.61	20.66	20.32	20.38	2,341,800	-0.04(-0.20%)
Jan 16, 2004	20.52	20.61	20.39	20.41	1,461,200	-0.08(-0.39%)
Jan 15, 2004	21.00	21.00	20.41	20.50	6,588,400	+0.45(+2.22%)
Jan 14, 2004	20.14	20.25	19.93	20.05	985,200	-0.10(-0.50%)
Jan 13, 2004	20.21	20.37	20.00	20.15	814,600	-0.11(-0.54%)
Jan 12, 2004	20.14	20.39	20.13	20.26	1,700,200	+0.08(+0.37%)
Jan 09, 2004	19.98	20.38	19.89	20.18	882,800	+0.02(+0.12%)
Jan 08, 2004	20.09	20.27	20.05	20.16	994,800	+0.07(+0.32%)
Jan 07, 2004	19.90	20.14	19.80	20.09	790,600	+0.05(+0.25%)
Jan 06, 2004	19.69	20.15	19.57	20.05	1,007,000	+0.36(+1.80%)
Jan 05, 2004	19.46	19.71	19.43	19.69	1,135,400	+0.28(+1.44%)

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.