Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.18	19.28	19.06	19.13	30,342,774	-0.05(-0.26%)
Mar 30, 2004	19.12	19.21	18.94	19.18	28,712,086	+0.07(+0.34%)
Mar 29, 2004	18.84	19.16	18.84	19.12	29,622,238	+0.40(+2.13%)
Mar 26, 2004	18.56	18.95	18.54	18.72	27,408,598	-0.01(-0.06%)
Mar 25, 2004	18.85	18.85	18.50	18.73	37,109,736	+0.07(+0.38%)
Mar 24, 2004	18.68	18.88	18.50	18.66	35,047,420	+0.02(+0.12%)
Mar 23, 2004	18.57	18.84	18.47	18.64	36,515,976	+0.24(+1.31%)
Mar 22, 2004	18.53	18.67	18.29	18.39	37,787,768	-0.14(-0.74%)
Mar 19, 2004	18.89	19.01	18.51	18.53	47,950,024	-0.41(-2.16%)
Mar 18, 2004	18.97	19.12	18.74	18.94	39,978,324	-0.11(-0.57%)
Mar 17, 2004	19.32	19.43	18.96	19.05	43,942,100	-0.28(-1.47%)
Mar 16, 2004	19.21	19.48	19.16	19.33	29,046,980	+0.26(+1.35%)
Mar 15, 2004	19.24	19.31	18.98	19.08	40,776,356	-0.19(-0.96%)
Mar 12, 2004	19.46	19.46	18.98	19.26	41,276,132	+0.03(+0.14%)
Mar 11, 2004	19.70	19.70	19.16	19.24	45,752,140	-0.62(-3.11%)
Mar 10, 2004	20.33	20.73	19.79	19.85	36,054,304	-0.51(-2.49%)
Mar 09, 2004	20.63	20.63	20.25	20.36	36,497,288	-0.11(-0.56%)
Mar 08, 2004	20.41	20.58	20.40	20.47	27,714,914	+0.19(+0.91%)
Mar 05, 2004	20.33	20.47	20.24	20.29	24,774,510	-0.11(-0.54%)
Mar 04, 2004	20.21	20.44	20.21	20.40	26,080,744	+0.22(+1.11%)
Mar 03, 2004	20.01	20.20	19.86	20.17	24,636,558	+0.17(+0.85%)
Mar 02, 2004	20.04	20.25	20.01	20.01	28,263,790	-0.14(-0.68%)
Mar 01, 2004	20.27	20.27	19.99	20.14	28,193,988	+0.14(+0.68%)
Feb 27, 2004	20.22	20.42	20.01	20.01	35,624,144	-0.26(-1.29%)
Feb 26, 2004	20.22	20.36	20.20	20.27	23,431,084	-0.07(-0.32%)
Feb 25, 2004	20.23	20.41	20.20	20.33	26,836,456	+0.04(+0.22%)
Feb 24, 2004	20.03	20.47	20.03	20.29	24,680,160	+0.07(+0.32%)
Feb 23, 2004	20.34	20.41	20.13	20.22	23,815,992	-0.12(-0.59%)
Feb 20, 2004	20.35	20.47	20.07	20.34	27,771,524	-0.01(-0.03%)
Feb 19, 2004	20.56	20.56	20.33	20.35	22,787,308	-0.07(-0.35%)
Feb 18, 2004	20.47	20.59	20.36	20.42	22,718,242	-0.19(-0.90%)
Feb 17, 2004	20.60	20.72	20.52	20.61	24,341,418	+0.20(+0.99%)
Feb 13, 2004	20.55	20.63	20.33	20.40	25,358,010	-0.19(-0.93%)
Feb 12, 2004	20.74	20.78	20.50	20.59	22,533,206	-0.23(-1.10%)
Feb 11, 2004	20.69	20.83	20.53	20.82	28,232,462	+0.06(+0.29%)
Feb 10, 2004	20.74	20.84	20.61	20.76	33,594,256	-0.03(-0.13%)
Feb 09, 2004	21.02	21.21	20.63	20.79	42,376,996	-0.41(-1.96%)
Feb 06, 2004	20.88	21.23	20.78	21.21	44,231,192	+0.25(+1.17%)
Feb 05, 2004	20.99	21.01	20.75	20.96	44,138,308	+0.07(+0.34%)
Feb 04, 2004	20.61	20.99	20.59	20.89	66,208,744	+0.31(+1.49%)
Feb 03, 2004	20.43	20.60	20.24	20.58	38,983,900	+0.16(+0.80%)
Feb 02, 2004	20.14	20.53	19.98	20.42	58,845,824	+0.43(+2.13%)
Jan 30, 2004	19.93	20.03	19.75	19.99	32,405,270	-0.04(-0.22%)
Jan 29, 2004	19.62	20.07	19.54	20.04	33,551,754	+0.47(+2.40%)
Jan 28, 2004	19.79	19.87	19.43	19.57	34,986,596	-0.19(-0.97%)
Jan 27, 2004	20.11	20.13	19.73	19.76	29,316,838	-0.35(-1.74%)
Jan 26, 2004	19.73	20.11	19.72	20.11	33,449,710	+0.38(+1.94%)
Jan 23, 2004	19.91	19.91	19.66	19.73	31,002,488	+0.00(+0.00%)
Jan 22, 2004	19.90	19.96	19.62	19.73	44,431,800	+0.28(+1.43%)
Jan 21, 2004	19.00	19.46	18.96	19.45	36,081,416	+0.60(+3.19%)
Jan 20, 2004	19.12	19.16	18.84	18.85	34,315,524	-0.26(-1.34%)
Jan 16, 2004	19.05	19.10	18.98	19.10	31,527,912	+0.10(+0.52%)
Jan 15, 2004	19.14	19.21	18.91	19.01	32,864,744	-0.18(-0.94%)
Jan 14, 2004	18.97	19.22	18.89	19.19	40,230,044	+0.01(+0.03%)
Jan 13, 2004	19.43	19.49	18.83	19.18	38,079,428	-0.26(-1.32%)
Jan 12, 2004	19.65	19.73	19.39	19.44	34,947,940	-0.25(-1.25%)
Jan 09, 2004	19.72	20.05	19.62	19.68	29,166,430	-0.21(-1.07%)
Jan 08, 2004	20.09	20.10	19.69	19.90	33,061,870	-0.19(-0.92%)
Jan 07, 2004	19.77	20.09	19.73	20.08	30,721,454	+0.17(+0.85%)
Jan 06, 2004	20.09	20.09	19.79	19.91	42,480,872	-0.01(-0.05%)
Jan 05, 2004	19.63	19.92	19.62	19.92	56,228,040	+0.52(+2.67%)

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.