Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.49	22.87	22.12	22.23	1,299,500	-0.10(-0.45%)
Mar 30, 2004	21.77	22.38	21.63	22.33	1,123,400	+0.45(+2.06%)
Mar 29, 2004	21.20	21.97	21.03	21.88	1,163,800	+1.13(+5.45%)
Mar 26, 2004	20.91	21.33	20.71	20.75	953,700	-0.25(-1.19%)
Mar 25, 2004	20.93	21.14	20.84	21.00	1,591,400	+0.42(+2.04%)
Mar 24, 2004	20.54	20.97	20.51	20.58	1,507,200	-0.02(-0.10%)
Mar 23, 2004	20.80	21.10	20.11	20.60	1,382,800	+0.02(+0.10%)
Mar 22, 2004	20.51	20.79	20.45	20.58	1,388,100	-0.18(-0.87%)
Mar 19, 2004	21.12	21.52	20.75	20.76	1,045,300	-0.24(-1.14%)
Mar 18, 2004	20.78	21.29	20.75	21.00	1,193,900	+0.12(+0.57%)
Mar 17, 2004	21.00	21.28	20.81	20.88	831,400	+0.18(+0.87%)
Mar 16, 2004	20.80	20.84	20.48	20.70	1,409,600	+0.54(+2.68%)
Mar 15, 2004	21.10	21.15	20.12	20.16	1,068,700	-0.95(-4.50%)
Mar 12, 2004	20.95	21.70	20.75	21.11	1,048,700	+0.64(+3.13%)
Mar 11, 2004	20.26	21.13	20.12	20.47	1,782,100	-0.16(-0.78%)
Mar 10, 2004	21.30	21.84	20.27	20.63	2,120,900	-0.86(-4.00%)
Mar 09, 2004	21.70	21.77	21.15	21.49	1,147,600	-0.11(-0.51%)
Mar 08, 2004	22.59	22.80	21.49	21.60	1,305,200	-0.71(-3.18%)
Mar 05, 2004	22.25	22.62	21.50	22.31	1,735,400	-0.01(-0.04%)
Mar 04, 2004	22.50	23.32	21.87	22.32	4,470,200	-1.24(-5.26%)
Mar 03, 2004	23.94	24.13	23.32	23.56	801,100	-0.53(-2.20%)
Mar 02, 2004	24.03	24.60	23.74	24.09	1,133,400	+0.00(+0.00%)
Mar 01, 2004	23.95	24.29	23.64	24.09	1,013,100	+0.14(+0.58%)
Feb 27, 2004	23.98	24.00	23.36	23.95	1,001,100	+0.40(+1.70%)
Feb 26, 2004	23.52	23.91	23.08	23.55	670,300	+0.09(+0.38%)
Feb 25, 2004	23.12	23.55	23.02	23.46	880,200	+0.30(+1.30%)
Feb 24, 2004	22.50	23.31	22.28	23.16	2,074,400	+0.31(+1.36%)
Feb 23, 2004	23.70	24.18	22.72	22.85	1,530,000	-0.74(-3.14%)
Feb 20, 2004	23.91	24.09	23.32	23.59	1,354,100	-0.40(-1.67%)
Feb 19, 2004	24.55	25.06	23.89	23.99	1,684,500	-0.09(-0.37%)
Feb 18, 2004	23.79	24.18	23.75	24.08	924,400	+0.19(+0.80%)
Feb 17, 2004	24.30	24.39	23.76	23.89	2,151,600	-0.11(-0.46%)
Feb 13, 2004	24.30	24.87	23.85	24.00	847,500	-0.53(-2.16%)
Feb 12, 2004	24.80	25.00	24.16	24.53	1,157,100	-0.22(-0.89%)
Feb 11, 2004	24.91	25.35	24.66	24.75	1,270,200	-0.21(-0.84%)
Feb 10, 2004	24.31	25.03	24.15	24.96	1,131,400	+0.86(+3.57%)
Feb 09, 2004	24.59	25.08	24.06	24.10	1,289,400	-0.39(-1.59%)
Feb 06, 2004	23.84	24.87	23.70	24.49	1,705,500	+0.79(+3.33%)
Feb 05, 2004	23.36	24.20	23.25	23.70	2,190,300	+0.50(+2.16%)
Feb 04, 2004	23.94	24.00	23.03	23.20	2,842,200	-1.13(-4.64%)
Feb 03, 2004	24.75	25.14	24.28	24.33	1,690,200	-0.64(-2.56%)
Feb 02, 2004	25.39	25.59	24.50	24.97	1,778,200	-0.10(-0.40%)
Jan 30, 2004	24.50	25.95	24.50	25.07	2,550,600	+0.37(+1.50%)
Jan 29, 2004	25.37	25.75	24.19	24.70	2,129,800	-0.46(-1.83%)
Jan 28, 2004	26.20	26.58	24.85	25.16	2,238,200	-0.56(-2.18%)
Jan 27, 2004	26.47	27.00	25.68	25.72	1,711,200	-0.90(-3.38%)
Jan 26, 2004	25.64	26.75	25.35	26.62	2,686,500	+0.95(+3.70%)
Jan 23, 2004	26.74	27.50	25.50	25.67	3,631,000	-1.51(-5.56%)
Jan 22, 2004	28.86	29.00	26.77	27.18	5,022,700	-1.56(-5.43%)
Jan 21, 2004	26.60	28.98	26.54	28.74	5,461,200	+0.88(+3.16%)
Jan 20, 2004	25.44	28.55	25.15	27.86	7,921,900	+2.01(+7.78%)
Jan 16, 2004	24.00	26.48	23.75	25.85	18,861,200	+4.73(+22.40%)
Jan 15, 2004	20.03	21.35	20.03	21.12	4,659,629	+0.54(+2.62%)
Jan 14, 2004	20.62	20.72	19.81	20.58	1,610,225	+0.12(+0.59%)
Jan 13, 2004	21.23	21.40	20.20	20.46	1,962,990	-0.79(-3.72%)
Jan 12, 2004	20.72	21.40	20.49	21.25	2,639,375	+0.76(+3.71%)
Jan 09, 2004	19.75	20.80	19.65	20.49	3,056,050	+0.28(+1.39%)
Jan 08, 2004	19.90	20.30	19.80	20.21	3,082,729	+0.62(+3.16%)
Jan 07, 2004	18.85	19.63	18.72	19.59	2,440,047	+0.77(+4.09%)
Jan 06, 2004	18.75	18.97	18.46	18.82	1,701,400	+0.07(+0.37%)
Jan 05, 2004	18.20	18.75	18.06	18.75	1,695,300	+0.84(+4.69%)

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.