Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.43	19.61	18.23	18.99	568,591	-0.07(-0.39%)
Mar 30, 2004	20.70	20.70	18.76	19.06	970,661	-1.59(-7.69%)
Mar 29, 2004	18.89	20.79	18.82	20.65	1,154,199	+2.03(+10.89%)
Mar 26, 2004	18.64	18.72	17.95	18.62	125,533	+0.50(+2.79%)
Mar 25, 2004	18.23	18.47	17.75	18.12	174,226	+0.50(+2.86%)
Mar 24, 2004	17.61	18.52	17.31	17.61	221,208	-0.05(-0.26%)
Mar 23, 2004	17.70	18.12	17.61	17.66	105,092	-0.22(-1.25%)
Mar 22, 2004	18.72	18.77	17.75	17.88	227,308	-0.91(-4.82%)
Mar 19, 2004	18.67	19.02	18.41	18.79	216,927	+0.22(+1.21%)
Mar 18, 2004	18.27	18.88	18.04	18.57	316,883	+0.36(+2.00%)
Mar 17, 2004	17.38	18.50	17.09	18.20	322,555	+1.07(+6.22%)
Mar 16, 2004	17.46	17.57	16.19	17.14	291,733	-0.09(-0.54%)
Mar 15, 2004	17.75	17.86	17.22	17.23	107,340	-0.52(-2.95%)
Mar 12, 2004	17.23	17.80	17.02	17.75	176,688	+0.70(+4.11%)
Mar 11, 2004	16.72	17.37	16.55	17.05	171,979	-0.11(-0.65%)
Mar 10, 2004	17.38	17.79	16.82	17.17	204,941	-0.31(-1.76%)
Mar 09, 2004	17.02	17.73	17.00	17.47	141,800	+0.47(+2.75%)
Mar 08, 2004	17.34	17.74	17.01	17.01	122,215	-0.28(-1.62%)
Mar 05, 2004	17.45	17.99	17.11	17.29	138,054	-0.09(-0.54%)
Mar 04, 2004	17.16	17.52	17.05	17.38	92,678	-0.03(-0.17%)
Mar 03, 2004	17.05	17.60	17.05	17.41	81,227	+0.23(+1.37%)
Mar 02, 2004	17.57	17.86	17.10	17.17	128,636	-0.57(-3.21%)
Mar 01, 2004	18.29	18.29	17.17	17.74	214,465	-0.03(-0.16%)
Feb 27, 2004	17.53	17.92	17.29	17.77	155,712	+0.49(+2.81%)
Feb 26, 2004	17.61	17.61	17.07	17.29	79,943	+0.22(+1.31%)
Feb 25, 2004	17.17	17.26	17.02	17.06	156,247	-0.13(-0.76%)
Feb 24, 2004	16.81	17.51	16.66	17.19	461,358	+0.14(+0.82%)
Feb 23, 2004	17.61	17.80	15.65	17.05	506,734	-0.50(-2.87%)
Feb 20, 2004	17.80	17.87	17.30	17.56	192,206	-0.24(-1.37%)
Feb 19, 2004	17.38	18.17	17.38	17.80	354,232	+0.39(+2.25%)
Feb 18, 2004	18.06	18.16	17.29	17.41	240,150	-0.57(-3.17%)
Feb 17, 2004	18.44	18.45	17.80	17.98	199,376	+0.17(+0.94%)
Feb 13, 2004	17.82	18.22	17.57	17.81	148,435	-0.12(-0.68%)
Feb 12, 2004	17.89	18.29	17.56	17.93	215,108	+0.18(+1.00%)
Feb 11, 2004	17.08	17.93	16.73	17.75	289,593	+0.75(+4.40%)
Feb 10, 2004	16.96	17.19	16.28	17.01	234,157	+0.24(+1.45%)
Feb 09, 2004	16.73	17.19	16.46	16.76	497,424	+0.08(+0.50%)
Feb 06, 2004	16.49	16.72	15.53	16.68	434,817	+0.12(+0.73%)
Feb 05, 2004	17.29	17.38	16.37	16.56	427,968	-0.21(-1.23%)
Feb 04, 2004	16.59	16.91	16.59	16.76	571,909	+0.20(+1.18%)
Feb 03, 2004	16.60	17.02	16.19	16.57	478,695	-0.42(-2.47%)
Feb 02, 2004	17.53	17.80	16.45	16.99	635,692	-0.77(-4.32%)
Jan 30, 2004	18.75	19.36	16.94	17.75	804,033	-1.04(-5.52%)
Jan 29, 2004	19.08	20.04	18.45	18.79	585,072	+0.21(+1.11%)
Jan 28, 2004	19.41	21.35	18.27	18.59	1,455,350	-0.76(-3.91%)
Jan 27, 2004	21.62	21.91	18.97	19.34	2,239,799	-1.96(-9.21%)
Jan 26, 2004	19.51	21.70	19.28	21.30	2,578,086	+2.59(+13.83%)
Jan 23, 2004	18.71	18.78	18.19	18.72	204,192	+0.31(+1.67%)
Jan 22, 2004	18.69	18.72	18.20	18.41	317,311	-0.25(-1.35%)
Jan 21, 2004	18.78	19.34	18.50	18.66	513,476	+0.42(+2.30%)
Jan 20, 2004	17.06	18.88	16.75	18.24	440,704	+1.49(+8.87%)
Jan 16, 2004	16.33	17.11	16.33	16.75	130,777	+0.32(+1.93%)
Jan 15, 2004	16.45	16.58	16.12	16.44	136,400	+0.03(+0.17%)
Jan 14, 2004	16.82	16.82	16.35	16.41	219,230	-0.26(-1.56%)
Jan 13, 2004	16.61	16.91	16.02	16.67	194,301	+0.64(+3.96%)
Jan 12, 2004	15.84	17.01	15.84	16.03	179,493	+0.01(+0.06%)
Jan 09, 2004	16.77	16.95	15.70	16.03	230,873	-1.03(-6.03%)
Jan 08, 2004	17.01	17.17	15.97	17.05	264,991	+0.10(+0.61%)
Jan 07, 2004	16.20	17.01	15.98	16.95	464,998	+1.00(+6.27%)
Jan 06, 2004	14.34	16.19	14.34	15.95	791,512	+1.41(+9.70%)
Jan 05, 2004	15.25	15.60	13.95	14.54	1,440,260	-1.14(-7.27%)

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.