Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.14	14.19	14.11	14.19	2,437,978	+0.17(+1.24%)
Mar 30, 2004	13.94	14.03	13.93	14.01	2,872,139	+0.17(+1.23%)
Mar 29, 2004	13.87	13.88	13.84	13.84	1,417,515	+0.18(+1.28%)
Mar 26, 2004	13.70	13.73	13.67	13.67	2,616,095	-0.03(-0.18%)
Mar 25, 2004	13.60	13.70	13.58	13.69	2,369,947	+0.13(+0.98%)
Mar 24, 2004	13.60	13.63	13.55	13.56	1,222,081	+0.01(+0.08%)
Mar 23, 2004	13.50	13.57	13.50	13.55	1,793,540	+0.13(+1.01%)
Mar 22, 2004	13.73	13.73	13.34	13.42	4,581,569	-0.22(-1.60%)
Mar 19, 2004	13.87	13.87	13.63	13.63	3,332,275	-0.18(-1.32%)
Mar 18, 2004	13.77	13.82	13.70	13.82	1,632,740	+0.08(+0.59%)
Mar 17, 2004	13.70	13.76	13.67	13.74	5,359,595	+0.19(+1.37%)
Mar 16, 2004	13.45	13.55	13.44	13.55	3,238,269	+0.17(+1.24%)
Mar 15, 2004	13.53	13.56	13.38	13.38	2,924,090	-0.25(-1.87%)
Mar 12, 2004	13.54	13.67	13.54	13.64	2,467,665	+0.11(+0.84%)
Mar 11, 2004	13.65	13.68	13.53	13.53	5,266,825	-0.30(-2.16%)
Mar 10, 2004	14.16	14.16	13.80	13.82	5,320,013	-0.32(-2.29%)
Mar 09, 2004	14.29	14.29	14.07	14.15	1,575,842	-0.09(-0.65%)
Mar 08, 2004	14.44	14.47	14.24	14.24	1,864,045	-0.14(-0.96%)
Mar 05, 2004	14.33	14.40	14.27	14.38	1,433,595	+0.05(+0.37%)
Mar 04, 2004	14.27	14.33	14.25	14.33	1,151,577	+0.10(+0.68%)
Mar 03, 2004	14.23	14.24	14.13	14.23	2,799,160	-0.09(-0.62%)
Mar 02, 2004	14.45	14.45	14.32	14.32	1,505,337	-0.11(-0.80%)
Mar 01, 2004	14.22	14.45	14.21	14.43	2,045,873	+0.32(+2.28%)
Feb 27, 2004	14.07	14.14	14.03	14.11	2,903,062	+0.20(+1.42%)
Feb 26, 2004	13.92	13.92	13.86	13.91	1,979,079	+0.07(+0.50%)
Feb 25, 2004	13.74	13.85	13.72	13.84	1,034,069	+0.15(+1.09%)
Feb 24, 2004	13.74	13.74	13.66	13.70	1,306,192	-0.07(-0.53%)
Feb 23, 2004	13.97	13.99	13.75	13.77	1,880,125	-0.12(-0.87%)
Feb 20, 2004	13.91	13.92	13.77	13.89	3,887,654	-0.16(-1.12%)
Feb 19, 2004	14.17	14.21	14.05	14.05	1,672,322	-0.12(-0.87%)
Feb 18, 2004	14.38	14.38	14.16	14.17	1,229,503	-0.20(-1.36%)
Feb 17, 2004	14.28	14.37	14.21	14.37	4,610,018	+0.28(+2.01%)
Feb 13, 2004	14.23	14.24	14.07	14.08	1,343,300	+0.01(+0.07%)
Feb 12, 2004	14.15	14.15	14.04	14.07	3,517,814	-0.01(-0.05%)
Feb 11, 2004	13.91	14.10	13.87	14.08	4,110,301	+0.22(+1.55%)
Feb 10, 2004	13.88	13.90	13.83	13.87	914,087	-0.01(-0.09%)
Feb 09, 2004	13.82	13.95	13.74	13.88	1,212,186	+0.20(+1.44%)
Feb 06, 2004	13.52	13.72	13.50	13.68	2,567,855	+0.30(+2.28%)
Feb 05, 2004	13.34	13.40	13.32	13.38	2,424,372	-0.00(-0.03%)
Feb 04, 2004	13.43	13.45	13.38	13.38	1,557,288	-0.12(-0.90%)
Feb 03, 2004	13.59	13.59	13.48	13.50	1,293,823	-0.08(-0.56%)
Feb 02, 2004	13.59	13.60	13.52	13.58	2,014,950	+0.00(+0.02%)
Jan 30, 2004	13.50	13.58	13.47	13.57	1,943,208	-0.02(-0.14%)
Jan 29, 2004	13.76	13.78	13.36	13.59	4,240,178	-0.22(-1.57%)
Jan 28, 2004	14.08	14.10	13.79	13.81	3,337,223	-0.20(-1.41%)
Jan 27, 2004	14.11	14.15	13.99	14.01	3,878,996	-0.07(-0.51%)
Jan 26, 2004	14.02	14.08	13.96	14.08	2,675,468	+0.09(+0.66%)
Jan 23, 2004	14.03	14.03	13.95	13.99	1,115,706	-0.02(-0.17%)
Jan 22, 2004	14.00	14.05	13.90	14.01	2,199,252	-0.04(-0.25%)
Jan 21, 2004	14.02	14.10	13.95	14.05	1,731,694	+0.02(+0.13%)
Jan 20, 2004	13.91	14.04	13.75	14.03	2,080,507	+0.40(+2.91%)
Jan 16, 2004	13.56	13.63	13.54	13.63	2,334,077	+0.06(+0.43%)
Jan 15, 2004	13.80	13.80	13.55	13.57	1,920,944	-0.28(-2.04%)
Jan 14, 2004	13.79	13.88	13.78	13.86	1,580,789	+0.02(+0.16%)
Jan 13, 2004	13.94	13.95	13.79	13.83	1,871,467	-0.08(-0.57%)
Jan 12, 2004	13.96	13.97	13.86	13.91	2,409,529	-0.01(-0.09%)
Jan 09, 2004	13.96	14.04	13.92	13.92	1,572,131	-0.03(-0.18%)
Jan 08, 2004	13.93	13.96	13.91	13.95	1,584,500	+0.05(+0.38%)
Jan 07, 2004	13.78	13.89	13.78	13.90	1,478,125	+0.03(+0.23%)
Jan 06, 2004	14.02	14.02	13.84	13.87	5,190,136	-0.16(-1.13%)
Jan 05, 2004	13.92	14.02	13.82	14.02	4,097,931	+0.48(+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.