Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.34	22.61	22.19	22.43	2,307,554	+0.15(+0.66%)
Mar 30, 2004	22.14	22.33	22.05	22.29	1,337,128	+0.09(+0.42%)
Mar 29, 2004	21.82	22.37	21.82	22.19	1,436,406	+0.58(+2.67%)
Mar 26, 2004	21.36	21.76	21.36	21.62	1,459,016	-0.13(-0.58%)
Mar 25, 2004	21.35	21.96	21.30	21.74	1,424,191	+0.51(+2.41%)
Mar 24, 2004	21.25	21.45	21.18	21.23	1,524,249	-0.16(-0.74%)
Mar 23, 2004	21.47	21.74	21.31	21.39	1,236,811	+0.05(+0.25%)
Mar 22, 2004	21.45	21.45	21.09	21.34	1,626,905	-0.28(-1.28%)
Mar 19, 2004	21.84	21.94	21.61	21.61	1,352,982	-0.14(-0.65%)
Mar 18, 2004	21.94	21.96	21.54	21.76	1,664,589	-0.28(-1.27%)
Mar 17, 2004	22.03	22.14	21.97	22.04	1,312,959	+0.17(+0.79%)
Mar 16, 2004	22.01	22.16	21.71	21.86	1,620,927	+0.10(+0.46%)
Mar 15, 2004	22.18	22.18	21.56	21.76	1,751,132	-0.43(-1.96%)
Mar 12, 2004	21.80	22.34	21.72	22.20	1,934,093	+0.50(+2.29%)
Mar 11, 2004	21.47	22.06	21.40	21.70	2,249,859	+0.03(+0.12%)
Mar 10, 2004	22.28	22.36	21.63	21.67	1,536,463	-0.60(-2.71%)
Mar 09, 2004	22.52	22.64	22.12	22.28	2,031,812	-0.19(-0.86%)
Mar 08, 2004	22.60	22.72	22.43	22.47	1,022,143	-0.05(-0.22%)
Mar 05, 2004	22.51	22.61	22.24	22.52	2,187,485	-0.05(-0.20%)
Mar 04, 2004	22.48	22.64	22.37	22.57	1,016,685	+0.04(+0.19%)
Mar 03, 2004	22.53	22.58	22.36	22.52	949,634	-0.06(-0.26%)
Mar 02, 2004	22.82	22.87	22.57	22.58	1,069,703	-0.27(-1.20%)
Mar 01, 2004	22.65	22.90	22.62	22.86	1,370,394	+0.27(+1.21%)
Feb 27, 2004	22.77	23.01	22.49	22.58	1,788,296	-0.04(-0.19%)
Feb 26, 2004	22.90	22.90	22.61	22.62	1,300,484	-0.27(-1.19%)
Feb 25, 2004	22.66	23.06	22.62	22.90	1,891,212	+0.24(+1.07%)
Feb 24, 2004	22.67	22.94	22.51	22.66	1,614,170	-0.02(-0.07%)
Feb 23, 2004	22.66	22.76	22.51	22.67	1,407,558	+0.01(+0.05%)
Feb 20, 2004	22.91	23.00	22.46	22.66	1,090,754	-0.17(-0.76%)
Feb 19, 2004	22.70	23.27	22.70	22.83	1,234,472	+0.21(+0.92%)
Feb 18, 2004	22.79	22.81	22.51	22.62	941,058	-0.24(-1.04%)
Feb 17, 2004	22.76	22.93	22.74	22.86	980,821	+0.16(+0.71%)
Feb 13, 2004	23.16	23.24	22.68	22.70	1,276,055	-0.43(-1.86%)
Feb 12, 2004	23.14	23.36	23.09	23.13	1,551,797	-0.22(-0.94%)
Feb 11, 2004	22.89	23.37	22.86	23.35	2,210,615	+0.40(+1.74%)
Feb 10, 2004	22.78	23.06	22.72	22.95	1,308,021	+0.17(+0.76%)
Feb 09, 2004	22.59	22.91	22.57	22.78	1,490,723	+0.19(+0.85%)
Feb 06, 2004	22.31	22.61	22.22	22.59	1,699,933	+0.37(+1.66%)
Feb 05, 2004	21.93	22.37	21.93	22.22	1,789,595	+0.33(+1.49%)
Feb 04, 2004	21.99	22.15	21.81	21.89	1,677,063	-0.10(-0.46%)
Feb 03, 2004	22.34	22.43	21.95	21.99	1,459,796	-0.34(-1.53%)
Feb 02, 2004	22.42	22.60	22.32	22.33	1,759,968	-0.07(-0.33%)
Jan 30, 2004	22.36	22.53	22.26	22.41	2,100,422	+0.07(+0.33%)
Jan 29, 2004	22.57	22.70	22.24	22.33	1,840,274	-0.22(-0.96%)
Jan 28, 2004	22.76	22.94	22.55	22.55	1,950,726	-0.15(-0.68%)
Jan 27, 2004	22.75	22.84	22.67	22.70	2,406,572	-0.05(-0.20%)
Jan 26, 2004	22.39	22.78	22.37	22.75	1,525,548	+0.15(+0.65%)
Jan 23, 2004	22.95	23.01	22.60	22.60	1,445,242	-0.22(-0.94%)
Jan 22, 2004	23.18	23.19	22.76	22.82	1,868,082	-0.43(-1.87%)
Jan 21, 2004	23.34	23.38	23.03	23.25	2,314,831	-0.09(-0.38%)
Jan 20, 2004	23.64	23.78	23.30	23.34	2,346,018	-0.30(-1.27%)
Jan 16, 2004	24.39	24.50	23.49	23.64	3,284,217	-0.73(-3.00%)
Jan 15, 2004	24.53	24.76	24.34	24.37	1,359,999	-0.07(-0.30%)
Jan 14, 2004	24.36	24.70	24.36	24.45	1,141,952	+0.05(+0.21%)
Jan 13, 2004	24.43	24.53	24.20	24.39	1,412,496	-0.04(-0.16%)
Jan 12, 2004	24.14	24.44	24.05	24.43	1,116,223	+0.28(+1.16%)
Jan 09, 2004	24.61	24.61	24.13	24.15	1,133,375	-0.53(-2.15%)
Jan 08, 2004	24.48	24.69	24.38	24.68	838,142	+0.20(+0.80%)
Jan 07, 2004	24.61	24.61	24.13	24.49	1,211,602	-0.12(-0.48%)
Jan 06, 2004	24.66	24.74	24.35	24.61	1,106,607	-0.25(-1.01%)
Jan 05, 2004	24.57	24.86	24.47	24.86	1,252,145	+0.37(+1.51%)

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.