Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	25.89	26.39	25.80	26.30	1,910,575	+0.30(+1.14%)
Mar 30, 2004	26.09	26.13	25.57	26.01	1,422,579	-0.15(-0.57%)
Mar 29, 2004	25.74	26.20	25.37	26.16	3,070,282	+0.45(+1.77%)
Mar 26, 2004	25.35	26.88	25.35	25.70	6,408,584	+1.00(+4.03%)
Mar 25, 2004	24.12	24.81	24.06	24.70	2,637,537	+0.60(+2.50%)
Mar 24, 2004	24.13	24.29	23.94	24.10	1,329,235	-0.14(-0.58%)
Mar 23, 2004	24.35	24.35	24.08	24.24	1,820,091	+0.02(+0.07%)
Mar 22, 2004	24.28	24.43	24.05	24.22	1,512,948	-0.04(-0.18%)
Mar 19, 2004	24.63	24.75	24.24	24.27	1,909,546	-0.45(-1.80%)
Mar 18, 2004	24.63	24.84	24.39	24.71	1,442,597	+0.02(+0.07%)
Mar 17, 2004	24.61	24.73	24.43	24.70	1,484,236	+0.17(+0.71%)
Mar 16, 2004	24.36	24.55	24.28	24.52	1,497,048	+0.22(+0.90%)
Mar 15, 2004	24.43	24.61	24.18	24.30	1,633,403	-0.22(-0.89%)
Mar 12, 2004	24.42	24.56	24.19	24.52	1,225,596	+0.08(+0.32%)
Mar 11, 2004	24.48	24.71	24.27	24.44	1,961,594	-0.23(-0.92%)
Mar 10, 2004	24.32	24.75	24.30	24.67	2,257,755	+0.27(+1.11%)
Mar 09, 2004	24.70	24.70	24.27	24.40	1,475,428	-0.45(-1.83%)
Mar 08, 2004	24.85	25.06	24.63	24.85	1,777,423	+0.00(+0.00%)
Mar 05, 2004	24.02	24.85	23.95	24.85	2,404,177	+0.90(+3.76%)
Mar 04, 2004	24.21	24.37	23.94	23.95	2,040,982	-0.31(-1.26%)
Mar 03, 2004	24.21	24.40	24.12	24.26	1,673,440	+0.04(+0.14%)
Mar 02, 2004	24.21	24.40	24.08	24.22	1,919,498	-0.10(-0.40%)
Mar 01, 2004	24.01	24.35	23.76	24.32	2,012,498	+0.45(+1.87%)
Feb 27, 2004	24.33	24.37	23.61	23.87	3,022,580	-0.50(-2.04%)
Feb 26, 2004	24.23	24.45	24.00	24.37	1,091,871	+0.13(+0.54%)
Feb 25, 2004	24.35	24.59	24.17	24.24	1,090,384	-0.10(-0.43%)
Feb 24, 2004	24.21	24.56	24.21	24.35	1,183,499	+0.13(+0.54%)
Feb 23, 2004	24.70	24.70	24.04	24.21	2,304,885	-0.44(-1.77%)
Feb 20, 2004	24.97	24.99	24.49	24.65	1,521,642	-0.20(-0.81%)
Feb 19, 2004	25.32	25.34	24.84	24.85	2,439,638	-0.26(-1.04%)
Feb 18, 2004	25.13	25.43	25.05	25.12	1,459,642	+0.11(+0.45%)
Feb 17, 2004	25.09	25.28	24.94	25.00	1,283,592	-0.01(-0.04%)
Feb 13, 2004	25.09	25.26	24.74	25.01	1,368,815	-0.01(-0.03%)
Feb 12, 2004	24.91	25.13	24.71	25.02	2,223,666	+0.10(+0.42%)
Feb 11, 2004	24.88	25.02	24.75	24.91	2,582,514	+0.03(+0.14%)
Feb 10, 2004	25.00	25.19	24.74	24.88	2,833,719	-0.30(-1.18%)
Feb 09, 2004	25.53	25.54	24.94	25.18	3,190,050	-0.55(-2.14%)
Feb 06, 2004	25.35	25.73	25.22	25.73	1,311,390	+0.38(+1.52%)
Feb 05, 2004	25.56	25.61	25.27	25.34	1,570,945	-0.10(-0.38%)
Feb 04, 2004	25.74	25.81	25.42	25.44	2,013,642	-0.47(-1.82%)
Feb 03, 2004	25.67	25.99	25.53	25.91	1,641,068	+0.29(+1.13%)
Feb 02, 2004	25.57	25.80	25.48	25.62	2,583,887	-0.06(-0.24%)
Jan 30, 2004	25.57	25.74	25.48	25.68	2,073,241	+0.03(+0.10%)
Jan 29, 2004	25.35	25.74	25.26	25.66	2,539,159	+0.31(+1.21%)
Jan 28, 2004	25.35	25.57	25.22	25.35	2,677,116	-0.01(-0.03%)
Jan 27, 2004	25.71	25.78	25.35	25.36	2,633,304	-0.34(-1.33%)
Jan 26, 2004	25.61	25.96	25.61	25.70	2,872,727	+0.09(+0.34%)
Jan 23, 2004	26.23	26.51	25.50	25.61	7,766,532	-1.91(-6.92%)
Jan 22, 2004	27.23	28.01	27.04	27.52	3,931,425	+0.51(+1.88%)
Jan 21, 2004	26.43	27.10	26.37	27.01	2,432,088	+0.59(+2.22%)
Jan 20, 2004	26.40	26.51	26.22	26.43	2,804,778	+0.10(+0.37%)
Jan 16, 2004	26.61	26.61	26.09	26.33	2,160,522	-0.04(-0.17%)
Jan 15, 2004	26.24	26.50	26.09	26.37	2,927,063	+0.42(+1.62%)
Jan 14, 2004	25.31	26.09	25.31	25.95	3,291,173	+0.66(+2.63%)
Jan 13, 2004	25.77	25.88	25.16	25.29	3,441,369	-0.48(-1.87%)
Jan 12, 2004	25.90	25.97	25.67	25.77	1,891,014	-0.21(-0.81%)
Jan 09, 2004	26.18	26.18	25.74	25.98	4,019,735	-0.17(-0.67%)
Jan 08, 2004	26.52	26.55	26.07	26.16	3,291,516	-0.21(-0.80%)
Jan 07, 2004	26.25	26.55	26.17	26.37	3,247,932	+0.15(+0.57%)
Jan 06, 2004	26.35	26.49	25.95	26.22	3,422,380	-0.20(-0.76%)
Jan 05, 2004	27.19	27.24	26.31	26.42	4,759,166	-0.56(-2.07%)

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.