Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	28.70	28.75	28.44	28.57	3,228,000	-0.09(-0.31%)
Mar 30, 2004	28.35	28.80	28.28	28.66	2,617,200	+0.19(+0.67%)
Mar 29, 2004	28.02	28.62	28.02	28.47	5,874,500	+0.60(+2.15%)
Mar 26, 2004	28.20	28.32	27.82	27.87	4,185,000	-0.58(-2.04%)
Mar 25, 2004	27.85	28.50	27.80	28.45	3,400,200	+0.75(+2.71%)
Mar 24, 2004	27.64	28.06	27.57	27.70	3,455,300	-0.06(-0.22%)
Mar 23, 2004	28.35	28.36	27.54	27.76	4,426,400	-0.59(-2.08%)
Mar 22, 2004	27.65	28.71	27.65	28.35	6,544,400	+0.25(+0.89%)
Mar 19, 2004	28.02	28.40	27.90	28.10	6,240,600	+0.08(+0.29%)
Mar 18, 2004	28.48	28.57	27.78	28.02	6,672,200	-0.68(-2.37%)
Mar 17, 2004	28.73	28.84	28.50	28.70	4,023,400	+0.04(+0.14%)
Mar 16, 2004	28.83	29.02	28.49	28.66	3,493,700	+0.21(+0.74%)
Mar 15, 2004	28.81	28.81	28.36	28.45	4,228,900	-0.56(-1.93%)
Mar 12, 2004	28.96	29.09	28.65	29.01	3,233,300	+0.31(+1.08%)
Mar 11, 2004	28.80	29.36	28.59	28.70	5,398,400	-0.21(-0.73%)
Mar 10, 2004	29.03	29.64	28.90	28.91	4,929,300	-0.07(-0.24%)
Mar 09, 2004	29.39	29.90	28.95	28.98	7,616,900	-0.33(-1.13%)
Mar 08, 2004	29.85	29.98	29.30	29.31	5,445,100	-0.54(-1.81%)
Mar 05, 2004	28.25	29.98	28.25	29.85	11,285,300	+1.01(+3.50%)
Mar 04, 2004	28.85	29.17	28.75	28.84	5,007,600	-0.05(-0.17%)
Mar 03, 2004	28.38	29.01	28.38	28.89	5,100,200	+0.47(+1.65%)
Mar 02, 2004	28.32	28.55	28.32	28.42	3,740,800	+0.01(+0.04%)
Mar 01, 2004	28.40	28.58	28.37	28.41	4,812,800	+0.11(+0.39%)
Feb 27, 2004	27.31	28.76	27.31	28.30	5,390,300	+0.00(+0.00%)
Feb 26, 2004	27.78	28.39	27.76	28.30	5,509,700	+0.36(+1.29%)
Feb 25, 2004	27.77	28.05	27.61	27.94	4,734,300	+0.31(+1.12%)
Feb 24, 2004	27.78	27.88	27.53	27.63	4,923,800	-0.14(-0.50%)
Feb 23, 2004	27.14	27.95	27.13	27.77	6,208,800	+0.61(+2.25%)
Feb 20, 2004	27.23	27.37	26.95	27.16	4,831,600	-0.09(-0.33%)
Feb 19, 2004	27.17	27.50	27.14	27.25	5,072,000	+0.20(+0.74%)
Feb 18, 2004	27.00	27.14	26.91	27.05	4,258,600	+0.05(+0.19%)
Feb 17, 2004	26.79	27.05	26.74	27.00	3,214,300	+0.37(+1.39%)
Feb 13, 2004	26.61	26.79	26.45	26.63	3,257,200	-0.05(-0.19%)
Feb 12, 2004	26.93	27.03	26.65	26.68	3,811,200	-0.37(-1.37%)
Feb 11, 2004	26.77	27.05	26.72	27.05	8,295,900	+0.27(+1.01%)
Feb 10, 2004	26.78	27.02	26.67	26.78	3,390,600	-0.13(-0.48%)
Feb 09, 2004	26.93	27.22	26.79	26.91	5,984,900	-0.25(-0.92%)
Feb 06, 2004	27.20	27.27	26.67	27.16	8,223,100	+0.46(+1.72%)
Feb 05, 2004	26.23	26.75	26.20	26.70	5,668,000	+0.29(+1.10%)
Feb 04, 2004	26.35	26.51	26.28	26.41	5,659,000	+0.26(+0.99%)
Feb 03, 2004	25.86	26.23	25.86	26.15	3,297,600	+0.16(+0.62%)
Feb 02, 2004	25.82	26.25	25.72	25.99	5,774,000	+0.25(+0.97%)
Jan 30, 2004	25.40	25.85	25.38	25.74	4,962,300	+0.24(+0.94%)
Jan 29, 2004	25.30	25.57	25.14	25.50	6,641,400	+0.64(+2.57%)
Jan 28, 2004	25.55	25.60	24.74	24.86	6,016,800	-0.59(-2.32%)
Jan 27, 2004	25.52	25.65	25.40	25.45	4,911,700	+0.17(+0.67%)
Jan 26, 2004	25.28	25.45	24.90	25.28	4,841,900	+0.03(+0.12%)
Jan 23, 2004	25.34	25.50	24.88	25.25	4,601,300	-0.14(-0.55%)
Jan 22, 2004	25.38	25.67	25.32	25.39	2,965,200	-0.13(-0.51%)
Jan 21, 2004	25.32	25.63	25.22	25.52	3,649,300	+0.35(+1.39%)
Jan 20, 2004	25.42	25.50	24.96	25.17	4,128,500	-0.14(-0.55%)
Jan 16, 2004	25.10	25.35	25.00	25.31	4,683,100	+0.16(+0.64%)
Jan 15, 2004	25.15	25.48	24.75	25.15	5,403,900	+0.08(+0.32%)
Jan 14, 2004	24.80	25.09	24.77	25.07	6,205,000	+0.43(+1.75%)
Jan 13, 2004	25.02	25.12	24.54	24.64	5,628,300	-0.47(-1.87%)
Jan 12, 2004	25.03	25.15	24.71	25.11	5,013,800	-0.04(-0.16%)
Jan 09, 2004	25.28	25.55	25.15	25.15	4,583,000	-0.35(-1.37%)
Jan 08, 2004	25.33	25.56	25.17	25.50	5,282,400	+0.09(+0.35%)
Jan 07, 2004	25.34	25.45	25.13	25.41	6,675,100	+0.08(+0.32%)
Jan 06, 2004	24.98	25.48	24.96	25.33	5,231,300	+0.30(+1.20%)
Jan 05, 2004	24.98	25.10	24.80	25.03	5,455,000	+0.24(+0.97%)

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.