Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.87	24.08	23.55	23.83	1,470,321	+0.05(+0.19%)
Mar 30, 2004	23.25	23.90	23.16	23.79	2,649,690	+0.51(+2.19%)
Mar 29, 2004	23.44	23.56	23.24	23.27	1,872,693	-0.09(-0.39%)
Mar 26, 2004	23.24	23.54	23.19	23.37	1,719,600	+0.14(+0.59%)
Mar 25, 2004	23.25	23.51	23.23	23.23	1,808,061	-0.11(-0.47%)
Mar 24, 2004	23.98	24.13	23.32	23.34	1,840,159	-0.71(-2.96%)
Mar 23, 2004	24.33	24.33	23.84	24.05	1,472,062	-0.21(-0.87%)
Mar 22, 2004	24.18	24.79	24.10	24.26	3,812,194	+0.09(+0.36%)
Mar 19, 2004	24.35	24.51	24.17	24.18	1,308,197	-0.18(-0.74%)
Mar 18, 2004	24.42	24.49	24.14	24.35	1,343,125	+0.17(+0.70%)
Mar 17, 2004	23.64	24.24	23.60	24.18	1,702,844	+0.66(+2.81%)
Mar 16, 2004	23.57	23.72	23.41	23.52	1,221,369	+0.03(+0.12%)
Mar 15, 2004	23.53	23.78	23.45	23.50	1,416,896	+0.07(+0.29%)
Mar 12, 2004	23.29	23.68	23.23	23.43	1,259,560	+0.18(+0.79%)
Mar 11, 2004	23.80	23.81	23.16	23.24	1,768,455	-0.59(-2.47%)
Mar 10, 2004	24.38	24.44	23.72	23.83	1,536,694	-0.36(-1.48%)
Mar 09, 2004	24.15	24.29	24.03	24.19	1,420,378	+0.06(+0.27%)
Mar 08, 2004	24.38	24.52	24.05	24.13	1,332,244	-0.05(-0.19%)
Mar 05, 2004	23.65	24.19	23.65	24.17	2,171,044	+0.57(+2.39%)
Mar 04, 2004	23.82	23.88	23.46	23.61	1,284,151	-0.26(-1.10%)
Mar 03, 2004	23.87	24.03	23.64	23.87	1,160,436	+0.00(+0.02%)
Mar 02, 2004	24.17	24.54	23.84	23.86	2,058,428	-0.20(-0.84%)
Mar 01, 2004	23.59	24.07	23.59	24.07	1,599,803	+0.51(+2.19%)
Feb 27, 2004	23.26	23.66	23.21	23.55	1,342,907	+0.40(+1.73%)
Feb 26, 2004	22.93	23.29	22.90	23.15	1,492,192	+0.23(+1.00%)
Feb 25, 2004	23.00	23.16	22.76	22.92	2,373,427	-0.03(-0.14%)
Feb 24, 2004	23.61	23.61	22.88	22.95	3,615,578	-0.66(-2.78%)
Feb 23, 2004	23.52	23.71	23.45	23.61	1,525,596	+0.09(+0.39%)
Feb 20, 2004	23.44	23.57	23.27	23.52	2,129,697	+0.06(+0.23%)
Feb 19, 2004	23.50	23.61	23.43	23.46	1,212,555	-0.03(-0.14%)
Feb 18, 2004	23.85	23.85	23.46	23.50	1,138,457	-0.31(-1.29%)
Feb 17, 2004	23.71	23.87	23.62	23.80	1,401,446	+0.13(+0.56%)
Feb 13, 2004	23.98	23.99	23.50	23.67	2,331,427	-0.35(-1.45%)
Feb 12, 2004	23.87	24.02	23.61	24.02	1,874,869	+0.23(+0.95%)
Feb 11, 2004	23.64	23.80	23.38	23.79	1,950,926	+0.25(+1.07%)
Feb 10, 2004	23.16	23.57	23.00	23.54	2,052,226	+0.35(+1.51%)
Feb 09, 2004	22.97	23.21	22.91	23.19	1,921,656	+0.17(+0.74%)
Feb 06, 2004	22.29	23.02	22.29	23.02	2,354,712	+0.67(+2.98%)
Feb 05, 2004	22.86	22.94	22.29	22.36	2,295,738	-0.47(-2.07%)
Feb 04, 2004	23.20	23.33	22.75	22.83	2,336,432	-0.43(-1.86%)
Feb 03, 2004	23.37	23.59	23.14	23.26	2,364,614	-0.16(-0.67%)
Feb 02, 2004	23.30	23.62	22.99	23.42	3,614,817	+0.49(+2.12%)
Jan 30, 2004	22.42	23.26	22.24	22.93	5,748,540	+0.51(+2.25%)
Jan 29, 2004	22.93	22.93	22.06	22.42	3,460,310	-0.53(-2.30%)
Jan 28, 2004	23.33	23.35	22.95	22.95	2,512,810	-0.37(-1.60%)
Jan 27, 2004	24.07	24.07	23.28	23.33	3,773,894	-0.75(-3.11%)
Jan 26, 2004	23.73	24.13	23.45	24.07	2,298,567	+0.34(+1.43%)
Jan 23, 2004	23.60	23.93	23.60	23.73	1,443,337	+0.25(+1.06%)
Jan 22, 2004	23.67	23.99	23.38	23.49	1,880,201	-0.40(-1.69%)
Jan 21, 2004	23.90	23.94	23.63	23.89	2,106,412	-0.08(-0.33%)
Jan 20, 2004	23.27	24.08	23.27	23.97	2,463,085	+0.88(+3.80%)
Jan 16, 2004	23.00	23.20	22.93	23.09	2,142,863	+0.09(+0.40%)
Jan 15, 2004	23.67	23.78	22.88	23.00	2,831,182	-0.59(-2.49%)
Jan 14, 2004	23.64	23.78	23.32	23.59	2,176,811	-0.28(-1.16%)
Jan 13, 2004	24.08	24.35	23.85	23.86	1,951,470	-0.09(-0.36%)
Jan 12, 2004	23.93	24.13	23.88	23.95	1,732,548	+0.03(+0.12%)
Jan 09, 2004	23.90	24.29	23.81	23.92	2,823,892	-0.10(-0.42%)
Jan 08, 2004	23.95	24.02	23.66	24.02	1,697,186	+0.07(+0.31%)
Jan 07, 2004	23.94	24.02	23.63	23.95	1,889,776	+0.01(+0.06%)
Jan 06, 2004	24.20	24.23	23.93	23.94	2,306,510	-0.21(-0.88%)
Jan 05, 2004	23.96	24.23	23.72	24.15	2,816,384	+0.65(+2.78%)

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.