Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.30	15.30	15.13	15.16	4,185,794	-0.07(-0.47%)
Mar 30, 2004	15.14	15.37	15.11	15.23	4,154,815	+0.12(+0.80%)
Mar 29, 2004	15.06	15.15	15.02	15.11	2,404,667	+0.15(+1.04%)
Mar 26, 2004	15.03	15.11	14.96	14.96	2,349,594	-0.15(-1.00%)
Mar 25, 2004	15.07	15.15	15.02	15.11	3,058,656	+0.08(+0.50%)
Mar 24, 2004	15.10	15.16	14.99	15.03	3,681,137	-0.06(-0.43%)
Mar 23, 2004	15.04	15.22	15.01	15.10	4,139,459	+0.09(+0.60%)
Mar 22, 2004	15.06	15.06	14.88	15.01	2,964,397	-0.05(-0.35%)
Mar 19, 2004	15.13	15.21	15.06	15.06	3,477,262	-0.14(-0.92%)
Mar 18, 2004	15.12	15.22	15.07	15.20	3,843,443	+0.11(+0.75%)
Mar 17, 2004	15.01	15.13	15.01	15.08	3,581,847	+0.13(+0.86%)
Mar 16, 2004	14.93	14.98	14.84	14.96	3,588,731	+0.10(+0.66%)
Mar 15, 2004	14.96	14.99	14.79	14.86	4,752,143	-0.20(-1.33%)
Mar 12, 2004	14.99	15.07	14.93	15.06	4,155,345	+0.13(+0.86%)
Mar 11, 2004	15.07	15.14	14.91	14.93	4,613,667	-0.15(-1.03%)
Mar 10, 2004	15.24	15.28	15.07	15.08	3,233,406	-0.08(-0.52%)
Mar 09, 2004	15.24	15.28	15.08	15.16	4,952,841	-0.06(-0.42%)
Mar 08, 2004	15.20	15.32	15.13	15.23	2,870,667	+0.09(+0.57%)
Mar 05, 2004	15.21	15.22	15.12	15.14	3,092,811	-0.06(-0.42%)
Mar 04, 2004	15.27	15.27	15.12	15.21	3,664,191	-0.12(-0.76%)
Mar 03, 2004	15.26	15.38	15.16	15.32	4,318,710	-0.09(-0.56%)
Mar 02, 2004	15.43	15.52	15.35	15.41	3,728,002	-0.07(-0.44%)
Mar 01, 2004	15.34	15.52	15.25	15.48	3,067,128	+0.14(+0.91%)
Feb 27, 2004	15.19	15.35	15.11	15.34	4,283,230	+0.14(+0.94%)
Feb 26, 2004	15.20	15.28	15.13	15.19	3,690,404	-0.09(-0.62%)
Feb 25, 2004	15.33	15.39	15.19	15.29	3,981,124	-0.11(-0.71%)
Feb 24, 2004	15.44	15.56	15.31	15.40	3,200,044	-0.14(-0.92%)
Feb 23, 2004	15.57	15.64	15.48	15.54	3,265,179	+0.01(+0.05%)
Feb 20, 2004	15.47	15.57	15.45	15.53	4,633,260	+0.07(+0.44%)
Feb 19, 2004	15.56	15.67	15.47	15.47	4,150,049	-0.06(-0.39%)
Feb 18, 2004	15.51	15.66	15.45	15.53	5,845,655	-0.02(-0.15%)
Feb 17, 2004	15.29	15.67	15.26	15.55	4,987,261	+0.34(+2.26%)
Feb 13, 2004	15.27	15.27	15.19	15.21	4,025,606	-0.06(-0.42%)
Feb 12, 2004	15.37	15.45	15.22	15.27	3,314,162	-0.10(-0.66%)
Feb 11, 2004	15.26	15.47	15.22	15.37	5,813,088	+0.03(+0.20%)
Feb 10, 2004	15.15	15.43	15.11	15.34	5,957,389	+0.19(+1.27%)
Feb 09, 2004	15.03	15.19	15.02	15.15	4,742,876	+0.14(+0.91%)
Feb 06, 2004	14.84	15.04	14.84	15.01	5,651,577	+0.17(+1.17%)
Feb 05, 2004	14.65	14.94	14.56	14.84	5,224,763	+0.12(+0.85%)
Feb 04, 2004	14.73	14.77	14.57	14.71	6,157,293	-0.02(-0.10%)
Feb 03, 2004	14.73	15.02	14.64	14.73	11,758,828	+0.45(+3.15%)
Feb 02, 2004	13.90	14.45	13.79	14.28	7,499,956	+0.35(+2.52%)
Jan 30, 2004	13.82	14.08	13.75	13.93	6,102,749	+0.11(+0.79%)
Jan 29, 2004	13.73	13.85	13.63	13.82	3,865,419	+0.07(+0.52%)
Jan 28, 2004	13.81	13.97	13.73	13.75	4,068,764	-0.07(-0.52%)
Jan 27, 2004	13.77	13.88	13.68	13.82	3,261,207	+0.00(+0.00%)
Jan 26, 2004	13.60	13.86	13.51	13.82	7,835,953	-0.12(-0.89%)
Jan 23, 2004	14.05	14.05	13.92	13.94	5,076,490	+0.04(+0.30%)
Jan 22, 2004	13.76	14.01	13.74	13.90	5,346,293	+0.14(+1.04%)
Jan 21, 2004	13.37	13.76	13.29	13.76	5,345,764	+0.42(+3.17%)
Jan 20, 2004	13.16	13.34	13.15	13.34	4,083,062	+0.12(+0.91%)
Jan 16, 2004	13.25	13.25	13.09	13.22	3,984,831	-0.03(-0.26%)
Jan 15, 2004	13.39	13.40	13.22	13.25	3,726,678	-0.14(-1.02%)
Jan 14, 2004	13.29	13.39	13.18	13.39	2,059,668	+0.10(+0.77%)
Jan 13, 2004	13.37	13.40	13.09	13.28	4,387,816	-0.08(-0.62%)
Jan 12, 2004	13.47	13.55	13.37	13.37	3,214,077	-0.14(-1.01%)
Jan 09, 2004	13.41	13.54	13.36	13.50	3,871,244	+0.08(+0.59%)
Jan 08, 2004	13.46	13.48	13.31	13.42	3,785,457	+0.05(+0.39%)
Jan 07, 2004	13.52	13.52	13.22	13.37	6,890,184	+0.17(+1.29%)
Jan 06, 2004	13.11	13.31	13.08	13.20	3,568,608	+0.00(+0.00%)
Jan 05, 2004	13.16	13.44	13.09	13.20	7,926,770	-0.43(-3.19%)

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.