Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.43	24.54	24.20	24.20	200,200	-0.25(-1.00%)
Mar 30, 2004	24.25	24.48	24.10	24.45	155,300	+0.12(+0.51%)
Mar 29, 2004	23.90	24.45	23.88	24.32	648,500	+0.72(+3.07%)
Mar 26, 2004	23.18	23.97	23.10	23.60	645,800	+0.40(+1.72%)
Mar 25, 2004	22.39	23.23	22.39	23.20	543,900	+0.83(+3.71%)
Mar 24, 2004	22.62	22.80	22.34	22.37	362,900	-0.34(-1.50%)
Mar 23, 2004	22.88	22.95	22.68	22.71	342,500	-0.04(-0.18%)
Mar 22, 2004	22.93	23.06	22.73	22.75	442,200	-0.25(-1.09%)
Mar 19, 2004	22.60	23.17	22.58	23.00	565,800	+0.43(+1.88%)
Mar 18, 2004	22.44	22.58	22.14	22.57	209,900	+0.13(+0.58%)
Mar 17, 2004	22.47	22.62	22.38	22.45	188,200	+0.10(+0.45%)
Mar 16, 2004	22.39	22.55	22.16	22.34	242,700	+0.01(+0.04%)
Mar 15, 2004	22.92	22.92	22.11	22.34	437,400	-0.59(-2.57%)
Mar 12, 2004	22.38	22.93	22.38	22.93	540,900	+0.72(+3.24%)
Mar 11, 2004	22.38	22.45	22.13	22.20	632,800	-0.17(-0.76%)
Mar 10, 2004	22.80	22.82	22.29	22.38	515,800	-0.43(-1.89%)
Mar 09, 2004	23.16	23.18	22.66	22.80	312,400	-0.25(-1.11%)
Mar 08, 2004	23.62	23.78	23.05	23.06	237,300	-0.57(-2.39%)
Mar 05, 2004	23.43	23.68	23.29	23.62	367,000	+0.20(+0.85%)
Mar 04, 2004	23.25	23.50	23.23	23.43	313,400	-0.20(-0.83%)
Mar 03, 2004	23.82	23.84	23.56	23.62	186,800	-0.24(-1.01%)
Mar 02, 2004	23.85	24.30	23.84	23.86	242,900	-0.07(-0.31%)
Mar 01, 2004	23.62	23.97	23.45	23.93	366,300	+0.31(+1.31%)
Feb 27, 2004	23.93	24.35	23.52	23.62	430,700	-0.31(-1.30%)
Feb 26, 2004	23.40	23.98	23.27	23.93	427,500	+0.49(+2.09%)
Feb 25, 2004	23.18	23.61	23.11	23.45	379,700	+0.21(+0.88%)
Feb 24, 2004	23.40	23.40	22.88	23.24	678,000	-0.19(-0.81%)
Feb 23, 2004	23.98	23.98	23.35	23.43	614,300	-0.42(-1.76%)
Feb 20, 2004	24.75	24.75	23.76	23.85	587,700	-0.84(-3.40%)
Feb 19, 2004	24.88	24.90	24.57	24.69	495,400	+0.14(+0.57%)
Feb 18, 2004	24.59	24.71	24.50	24.55	281,200	-0.05(-0.20%)
Feb 17, 2004	24.50	24.80	24.50	24.60	309,600	+0.20(+0.82%)
Feb 13, 2004	25.00	25.20	24.30	24.40	413,700	-0.71(-2.81%)
Feb 12, 2004	25.12	25.46	25.00	25.11	444,200	-0.02(-0.06%)
Feb 11, 2004	24.91	25.18	24.84	25.12	554,500	+0.19(+0.76%)
Feb 10, 2004	24.39	25.14	24.39	24.93	531,100	+0.41(+1.69%)
Feb 09, 2004	24.36	24.54	24.23	24.52	853,400	+0.16(+0.68%)
Feb 06, 2004	24.16	24.36	24.11	24.35	342,500	+0.21(+0.85%)
Feb 05, 2004	24.16	24.21	24.05	24.14	717,200	-0.02(-0.08%)
Feb 04, 2004	24.25	24.30	24.00	24.16	717,800	-0.29(-1.17%)
Feb 03, 2004	24.30	24.66	24.07	24.45	501,600	+0.20(+0.82%)
Feb 02, 2004	24.21	24.34	23.95	24.25	488,300	-0.09(-0.37%)
Jan 30, 2004	24.30	24.50	24.04	24.34	699,600	+0.26(+1.08%)
Jan 29, 2004	23.82	24.13	23.71	24.08	842,500	+0.20(+0.86%)
Jan 28, 2004	24.18	24.52	23.70	23.88	695,400	-0.30(-1.26%)
Jan 27, 2004	24.40	24.41	24.01	24.18	557,900	-0.39(-1.59%)
Jan 26, 2004	23.79	24.57	23.62	24.57	561,800	+0.73(+3.08%)
Jan 23, 2004	24.10	24.35	23.73	23.84	1,387,900	-0.49(-2.01%)
Jan 22, 2004	24.71	24.86	24.12	24.32	1,065,900	-0.38(-1.52%)
Jan 21, 2004	24.00	24.88	23.98	24.70	2,092,600	+0.93(+3.89%)
Jan 20, 2004	21.75	24.00	21.73	23.77	3,321,800	+3.52(+17.41%)
Jan 16, 2004	19.95	20.31	19.95	20.25	603,000	+0.18(+0.87%)
Jan 15, 2004	20.25	20.25	19.93	20.07	448,600	-0.20(-0.96%)
Jan 14, 2004	20.04	20.30	19.93	20.27	508,500	+0.23(+1.17%)
Jan 13, 2004	19.88	20.11	19.84	20.04	625,800	+0.19(+0.96%)
Jan 12, 2004	19.62	19.84	19.54	19.84	357,700	+0.27(+1.38%)
Jan 09, 2004	19.42	19.80	19.36	19.57	363,100	+0.22(+1.16%)
Jan 08, 2004	18.95	19.37	18.95	19.35	805,700	+0.00(+0.00%)
Jan 07, 2004	19.50	19.52	19.15	19.35	539,000	-0.46(-2.32%)
Jan 06, 2004	19.65	19.83	19.48	19.81	248,700	+0.11(+0.56%)
Jan 05, 2004	19.28	19.70	19.27	19.70	306,700	+0.54(+2.85%)

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.