Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.69	24.69	23.81	24.22	253,089	-0.29(-1.18%)
Mar 30, 2004	24.55	25.07	24.11	24.51	130,485	-0.47(-1.88%)
Mar 29, 2004	25.06	25.22	24.69	24.98	147,155	+0.29(+1.18%)
Mar 26, 2004	24.50	25.35	24.50	24.68	154,581	-0.17(-0.69%)
Mar 25, 2004	24.74	24.91	24.08	24.86	300,979	+0.53(+2.20%)
Mar 24, 2004	23.75	24.73	23.75	24.32	919,760	+0.18(+0.77%)
Mar 23, 2004	24.08	24.32	23.60	24.14	98,507	+0.28(+1.16%)
Mar 22, 2004	24.41	24.47	23.24	23.86	188,074	-0.55(-2.24%)
Mar 19, 2004	23.37	25.03	23.27	24.41	553,917	+1.17(+5.06%)
Mar 18, 2004	22.27	24.08	22.14	23.23	456,470	+1.05(+4.73%)
Mar 17, 2004	22.40	22.40	21.72	22.18	87,596	+0.34(+1.57%)
Mar 16, 2004	22.26	22.42	21.45	21.84	85,323	-0.36(-1.61%)
Mar 15, 2004	22.16	22.26	21.87	22.20	123,210	-0.07(-0.30%)
Mar 12, 2004	22.08	22.44	21.91	22.26	205,048	+0.16(+0.72%)
Mar 11, 2004	22.22	22.57	21.94	22.10	80,473	-0.18(-0.83%)
Mar 10, 2004	22.38	22.47	22.14	22.29	249,149	+0.09(+0.39%)
Mar 09, 2004	22.47	22.63	22.04	22.20	225,507	+0.01(+0.03%)
Mar 08, 2004	21.29	22.63	21.18	22.20	308,254	+0.91(+4.28%)
Mar 05, 2004	21.17	21.71	20.92	21.29	309,163	+0.06(+0.28%)
Mar 04, 2004	23.09	23.09	20.83	21.23	589,532	-1.53(-6.73%)
Mar 03, 2004	23.00	23.23	22.51	22.76	120,937	-0.07(-0.29%)
Mar 02, 2004	22.48	23.00	22.48	22.82	58,043	+0.34(+1.53%)
Mar 01, 2004	22.74	22.74	22.07	22.48	105,630	+0.18(+0.83%)
Feb 27, 2004	22.31	22.70	22.17	22.30	72,138	-0.20(-0.88%)
Feb 26, 2004	22.47	22.96	22.30	22.49	68,197	+0.13(+0.56%)
Feb 25, 2004	22.84	23.32	22.37	22.37	151,853	-0.28(-1.25%)
Feb 24, 2004	22.86	23.05	22.37	22.65	179,890	-0.28(-1.24%)
Feb 23, 2004	23.11	23.23	22.84	22.94	213,383	+0.17(+0.75%)
Feb 20, 2004	23.10	23.42	22.76	22.76	418,885	+0.11(+0.47%)
Feb 19, 2004	22.37	22.96	22.10	22.66	408,580	+0.59(+2.66%)
Feb 18, 2004	20.82	22.19	20.79	22.07	380,695	+0.66(+3.08%)
Feb 17, 2004	23.57	23.57	20.94	21.41	832,164	-1.74(-7.50%)
Feb 13, 2004	24.41	24.45	22.75	23.15	357,053	-0.73(-3.04%)
Feb 12, 2004	23.06	24.08	23.06	23.87	277,186	+0.45(+1.92%)
Feb 11, 2004	23.27	23.85	23.27	23.42	176,101	-0.14(-0.59%)
Feb 10, 2004	23.60	24.05	23.23	23.56	214,444	+0.01(+0.03%)
Feb 09, 2004	23.70	24.28	23.17	23.56	334,017	+0.13(+0.56%)
Feb 06, 2004	23.49	24.01	22.82	23.42	291,734	+0.40(+1.72%)
Feb 05, 2004	22.99	23.66	22.93	23.03	220,809	-0.18(-0.80%)
Feb 04, 2004	22.63	24.22	22.54	23.21	588,471	+0.12(+0.51%)
Feb 03, 2004	22.96	23.75	22.76	23.09	435,708	-0.16(-0.68%)
Feb 02, 2004	24.41	24.58	22.84	23.25	690,919	-1.03(-4.24%)
Jan 30, 2004	24.61	24.94	23.81	24.28	399,184	-0.78(-3.11%)
Jan 29, 2004	26.48	26.48	23.98	25.06	724,715	-1.20(-4.57%)
Jan 28, 2004	30.06	30.51	26.02	26.26	1,448,369	-4.29(-14.04%)
Jan 27, 2004	31.40	31.98	30.23	30.55	836,256	-3.33(-9.83%)
Jan 26, 2004	33.33	34.58	33.33	33.88	356,750	+0.85(+2.58%)
Jan 23, 2004	31.67	33.32	30.19	33.03	482,082	+1.66(+5.28%)
Jan 22, 2004	31.98	32.83	31.30	31.38	247,482	-0.60(-1.88%)
Jan 21, 2004	30.91	32.32	30.83	31.98	168,524	+0.50(+1.59%)
Jan 20, 2004	33.98	33.98	30.72	31.47	623,024	-2.08(-6.21%)
Jan 16, 2004	32.99	33.92	32.41	33.56	376,300	+1.23(+3.79%)
Jan 15, 2004	32.49	32.66	31.38	32.33	249,919	+0.33(+1.03%)
Jan 14, 2004	31.01	32.00	30.43	32.00	363,439	+1.51(+4.94%)
Jan 13, 2004	30.29	31.20	29.38	30.50	383,235	-0.27(-0.88%)
Jan 12, 2004	30.85	32.27	29.86	30.77	426,953	-0.14(-0.45%)
Jan 09, 2004	30.83	31.89	29.13	30.91	1,013,079	-0.46(-1.45%)
Jan 08, 2004	34.81	35.80	31.14	31.36	1,228,034	-3.58(-10.25%)
Jan 07, 2004	36.49	36.83	34.75	34.95	442,082	-1.28(-3.54%)
Jan 06, 2004	35.66	36.29	34.93	36.23	255,211	+1.14(+3.26%)
Jan 05, 2004	34.97	35.49	34.38	35.08	322,045	+0.98(+2.86%)

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.