Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.18	21.18	20.15	20.50	2,220,500	-0.55(-2.64%)
Mar 30, 2004	20.84	21.20	20.54	21.05	1,034,400	+0.00(+0.00%)
Mar 29, 2004	21.10	21.39	20.89	21.05	1,059,100	+0.28(+1.32%)
Mar 26, 2004	20.79	21.00	20.73	20.77	942,900	-0.01(-0.05%)
Mar 25, 2004	20.48	20.90	20.27	20.79	1,119,300	+0.57(+2.79%)
Mar 24, 2004	20.07	20.40	20.01	20.22	1,109,700	+0.29(+1.43%)
Mar 23, 2004	19.90	20.09	19.61	19.93	1,149,300	+0.22(+1.12%)
Mar 22, 2004	20.10	20.15	19.63	19.71	950,600	-0.44(-2.18%)
Mar 19, 2004	20.25	20.34	20.07	20.16	1,025,100	-0.18(-0.89%)
Mar 18, 2004	20.56	20.77	20.14	20.34	767,700	-0.22(-1.09%)
Mar 17, 2004	20.24	20.57	20.21	20.56	865,800	+0.48(+2.42%)
Mar 16, 2004	20.14	20.43	19.96	20.07	1,308,800	+0.02(+0.12%)
Mar 15, 2004	20.32	20.32	19.86	20.05	1,008,900	-0.27(-1.30%)
Mar 12, 2004	20.38	20.60	19.93	20.32	1,302,200	+0.08(+0.37%)
Mar 11, 2004	20.23	20.57	20.16	20.24	1,593,300	-0.28(-1.36%)
Mar 10, 2004	21.04	21.18	20.52	20.52	1,485,400	-0.52(-2.45%)
Mar 09, 2004	21.65	21.77	20.93	21.04	1,741,200	-0.80(-3.66%)
Mar 08, 2004	21.98	22.16	21.75	21.84	1,443,700	+0.21(+0.97%)
Mar 05, 2004	21.38	21.80	21.25	21.62	1,645,400	-0.03(-0.14%)
Mar 04, 2004	21.38	21.75	21.04	21.66	1,327,400	+0.42(+1.98%)
Mar 03, 2004	21.06	21.25	20.70	21.23	1,009,600	+0.18(+0.83%)
Mar 02, 2004	20.55	21.50	20.52	21.06	2,289,500	+0.20(+0.93%)
Mar 01, 2004	20.00	21.25	19.99	20.86	2,558,100	+1.05(+5.30%)
Feb 27, 2004	19.50	20.00	19.50	19.82	1,855,600	+0.32(+1.62%)
Feb 26, 2004	19.40	19.52	19.21	19.50	966,300	+0.10(+0.52%)
Feb 25, 2004	19.39	19.49	19.07	19.40	1,085,500	+0.00(+0.03%)
Feb 24, 2004	19.00	19.48	18.89	19.39	1,272,300	+0.38(+2.03%)
Feb 23, 2004	20.00	20.00	18.82	19.01	2,938,400	-0.67(-3.40%)
Feb 20, 2004	19.76	19.86	19.30	19.68	1,291,600	-0.32(-1.60%)
Feb 19, 2004	19.96	20.15	19.96	20.00	1,598,700	+0.11(+0.55%)
Feb 18, 2004	19.70	20.02	19.57	19.89	1,433,300	+0.21(+1.09%)
Feb 17, 2004	19.25	19.75	19.23	19.68	1,137,900	+0.50(+2.61%)
Feb 13, 2004	19.52	19.55	19.02	19.18	1,063,000	-0.30(-1.54%)
Feb 12, 2004	19.30	19.50	19.20	19.48	1,889,700	+0.16(+0.80%)
Feb 11, 2004	19.19	19.32	19.14	19.32	1,181,900	+0.20(+1.02%)
Feb 10, 2004	19.00	19.21	18.75	19.12	966,500	+0.10(+0.53%)
Feb 09, 2004	18.99	19.12	18.82	19.02	957,700	+0.09(+0.48%)
Feb 06, 2004	18.73	19.16	18.73	18.93	1,098,300	+0.21(+1.12%)
Feb 05, 2004	18.71	18.82	18.50	18.73	2,103,500	+0.40(+2.18%)
Feb 04, 2004	18.00	18.50	17.98	18.32	1,867,400	+0.20(+1.08%)
Feb 03, 2004	17.82	18.23	17.73	18.13	1,695,100	+0.27(+1.54%)
Feb 02, 2004	17.95	18.04	17.44	17.86	1,365,700	+0.14(+0.79%)
Jan 30, 2004	17.16	17.93	16.91	17.71	2,038,300	+0.56(+3.26%)
Jan 29, 2004	17.07	17.16	16.88	17.16	1,803,100	+0.08(+0.47%)
Jan 28, 2004	17.59	17.73	16.95	17.07	1,508,400	-0.35(-2.01%)
Jan 27, 2004	17.60	17.73	17.38	17.43	1,472,600	-0.21(-1.19%)
Jan 26, 2004	17.87	17.87	17.25	17.64	1,754,800	-0.23(-1.32%)
Jan 23, 2004	18.05	18.10	17.75	17.87	1,151,500	-0.15(-0.86%)
Jan 22, 2004	17.95	18.25	17.93	18.02	1,546,200	+0.17(+0.98%)
Jan 21, 2004	18.00	18.12	17.53	17.85	3,269,400	-0.12(-0.70%)
Jan 20, 2004	18.45	18.45	17.93	17.98	1,972,900	-0.29(-1.56%)
Jan 16, 2004	18.20	18.34	17.91	18.26	1,690,100	+0.23(+1.28%)
Jan 15, 2004	18.14	18.21	17.64	18.03	1,226,600	-0.07(-0.39%)
Jan 14, 2004	17.85	18.18	17.68	18.10	2,553,100	+0.55(+3.10%)
Jan 13, 2004	18.00	18.12	17.44	17.55	2,250,000	-0.42(-2.34%)
Jan 12, 2004	18.35	18.39	17.80	17.98	2,062,200	-0.33(-1.80%)
Jan 09, 2004	18.45	18.84	18.26	18.30	1,585,100	-0.18(-0.95%)
Jan 08, 2004	19.32	19.32	18.36	18.48	2,027,900	-0.55(-2.89%)
Jan 07, 2004	18.70	19.35	18.60	19.03	3,722,000	-0.36(-1.83%)
Jan 06, 2004	18.92	19.60	18.91	19.39	2,622,500	+0.51(+2.70%)
Jan 05, 2004	18.50	18.89	18.50	18.88	1,659,800	+0.41(+2.19%)

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.