Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.95	14.00	13.92	14.00	2,470,726	+0.17(+1.24%)
Mar 30, 2004	13.76	13.84	13.74	13.83	2,910,719	+0.17(+1.23%)
Mar 29, 2004	13.68	13.70	13.65	13.66	1,436,556	+0.17(+1.28%)
Mar 26, 2004	13.51	13.55	13.49	13.49	2,651,236	-0.02(-0.18%)
Mar 25, 2004	13.42	13.52	13.40	13.51	2,401,782	+0.13(+0.98%)
Mar 24, 2004	13.42	13.45	13.37	13.38	1,238,497	+0.01(+0.08%)
Mar 23, 2004	13.32	13.39	13.32	13.37	1,817,632	+0.13(+1.01%)
Mar 22, 2004	13.55	13.55	13.16	13.24	4,643,111	-0.22(-1.60%)
Mar 19, 2004	13.69	13.69	13.45	13.45	3,377,036	-0.18(-1.32%)
Mar 18, 2004	13.59	13.64	13.52	13.63	1,654,672	+0.08(+0.59%)
Mar 17, 2004	13.52	13.58	13.49	13.55	5,431,587	+0.18(+1.37%)
Mar 16, 2004	13.27	13.37	13.27	13.37	3,281,767	+0.16(+1.24%)
Mar 15, 2004	13.35	13.38	13.21	13.21	2,963,368	-0.25(-1.87%)
Mar 12, 2004	13.36	13.49	13.36	13.46	2,500,811	+0.11(+0.84%)
Mar 11, 2004	13.47	13.50	13.35	13.35	5,337,572	-0.30(-2.16%)
Mar 10, 2004	13.98	13.98	13.61	13.64	5,391,474	-0.32(-2.29%)
Mar 09, 2004	14.10	14.10	13.88	13.96	1,597,009	-0.09(-0.65%)
Mar 08, 2004	14.25	14.28	14.05	14.05	1,889,084	-0.14(-0.96%)
Mar 05, 2004	14.14	14.21	14.08	14.19	1,452,852	+0.05(+0.37%)
Mar 04, 2004	14.08	14.14	14.06	14.14	1,167,045	+0.10(+0.68%)
Mar 03, 2004	14.04	14.05	13.94	14.04	2,836,760	-0.09(-0.62%)
Mar 02, 2004	14.26	14.26	14.13	14.13	1,525,557	-0.11(-0.80%)
Mar 01, 2004	14.03	14.25	14.02	14.24	2,073,354	+0.32(+2.28%)
Feb 27, 2004	13.89	13.95	13.85	13.92	2,942,057	+0.19(+1.42%)
Feb 26, 2004	13.73	13.73	13.67	13.73	2,005,663	+0.07(+0.50%)
Feb 25, 2004	13.56	13.66	13.54	13.66	1,047,959	+0.15(+1.09%)
Feb 24, 2004	13.56	13.56	13.48	13.51	1,323,738	-0.07(-0.53%)
Feb 23, 2004	13.79	13.81	13.57	13.59	1,905,380	-0.12(-0.87%)
Feb 20, 2004	13.72	13.74	13.59	13.71	3,939,875	-0.16(-1.12%)
Feb 19, 2004	13.99	14.02	13.86	13.86	1,694,785	-0.12(-0.87%)
Feb 18, 2004	14.19	14.19	13.97	13.98	1,246,018	-0.19(-1.36%)
Feb 17, 2004	14.09	14.18	14.03	14.18	4,671,942	+0.28(+2.01%)
Feb 13, 2004	14.04	14.05	13.89	13.90	1,361,344	+0.01(+0.07%)
Feb 12, 2004	13.96	13.96	13.86	13.89	3,565,067	-0.01(-0.05%)
Feb 11, 2004	13.72	13.91	13.68	13.89	4,165,512	+0.21(+1.55%)
Feb 10, 2004	13.70	13.71	13.65	13.68	926,365	-0.01(-0.09%)
Feb 09, 2004	13.64	13.76	13.56	13.69	1,228,469	+0.19(+1.44%)
Feb 06, 2004	13.34	13.53	13.32	13.50	2,602,348	+0.30(+2.28%)
Feb 05, 2004	13.16	13.22	13.14	13.20	2,456,938	-0.00(-0.03%)
Feb 04, 2004	13.25	13.27	13.20	13.20	1,578,206	-0.12(-0.90%)
Feb 03, 2004	13.41	13.41	13.30	13.32	1,311,202	-0.07(-0.56%)
Feb 02, 2004	13.41	13.41	13.34	13.40	2,042,016	+0.00(+0.02%)
Jan 30, 2004	13.32	13.40	13.29	13.39	1,969,310	-0.02(-0.14%)
Jan 29, 2004	13.57	13.60	13.19	13.41	4,297,134	-0.21(-1.57%)
Jan 28, 2004	13.90	13.92	13.61	13.63	3,382,050	-0.20(-1.41%)
Jan 27, 2004	13.92	13.96	13.80	13.82	3,931,100	-0.07(-0.51%)
Jan 26, 2004	13.84	13.89	13.78	13.89	2,711,406	+0.09(+0.67%)
Jan 23, 2004	13.84	13.85	13.77	13.80	1,130,692	-0.02(-0.17%)
Jan 22, 2004	13.81	13.86	13.71	13.82	2,228,793	-0.04(-0.25%)
Jan 21, 2004	13.84	13.91	13.76	13.86	1,754,955	+0.02(+0.13%)
Jan 20, 2004	13.72	13.85	13.57	13.84	2,108,453	+0.39(+2.91%)
Jan 16, 2004	13.38	13.45	13.36	13.45	2,365,429	+0.06(+0.43%)
Jan 15, 2004	13.62	13.62	13.37	13.39	1,946,747	-0.28(-2.04%)
Jan 14, 2004	13.60	13.69	13.60	13.67	1,602,023	+0.02(+0.16%)
Jan 13, 2004	13.76	13.77	13.61	13.65	1,896,605	-0.08(-0.57%)
Jan 12, 2004	13.77	13.79	13.68	13.73	2,441,895	-0.01(-0.09%)
Jan 09, 2004	13.78	13.85	13.74	13.74	1,593,249	-0.02(-0.18%)
Jan 08, 2004	13.75	13.78	13.72	13.77	1,605,784	+0.05(+0.38%)
Jan 07, 2004	13.60	13.71	13.60	13.71	1,497,980	+0.03(+0.23%)
Jan 06, 2004	13.84	13.84	13.66	13.68	5,259,852	-0.16(-1.13%)
Jan 05, 2004	13.74	13.84	13.64	13.84	4,152,977	+0.47(+3.51%)

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.