Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.79	20.99	19.51	20.32	531,300	-0.08(-0.39%)
Mar 30, 2004	22.15	22.15	20.08	20.40	907,000	-1.70(-7.69%)
Mar 29, 2004	20.22	22.25	20.14	22.10	1,078,500	+2.17(+10.89%)
Mar 26, 2004	19.95	20.03	19.21	19.93	117,300	+0.54(+2.78%)
Mar 25, 2004	19.51	19.77	19.00	19.39	162,800	+0.54(+2.86%)
Mar 24, 2004	18.85	19.82	18.52	18.85	206,700	-0.05(-0.26%)
Mar 23, 2004	18.94	19.39	18.85	18.90	98,200	-0.24(-1.25%)
Mar 22, 2004	20.03	20.09	19.00	19.14	212,400	-0.97(-4.82%)
Mar 19, 2004	19.98	20.35	19.70	20.11	202,700	+0.24(+1.21%)
Mar 18, 2004	19.55	20.20	19.31	19.87	296,100	+0.39(+2.00%)
Mar 17, 2004	18.60	19.80	18.29	19.48	301,400	+1.14(+6.22%)
Mar 16, 2004	18.69	18.80	17.33	18.34	272,600	-0.10(-0.54%)
Mar 15, 2004	19.00	19.11	18.43	18.44	100,300	-0.56(-2.95%)
Mar 12, 2004	18.44	19.05	18.21	19.00	165,100	+0.75(+4.11%)
Mar 11, 2004	17.89	18.59	17.71	18.25	160,700	-0.12(-0.65%)
Mar 10, 2004	18.60	19.04	18.00	18.37	191,500	-0.33(-1.76%)
Mar 09, 2004	18.22	18.97	18.19	18.70	132,500	+0.50(+2.75%)
Mar 08, 2004	18.56	18.98	18.20	18.20	114,200	-0.30(-1.62%)
Mar 05, 2004	18.67	19.25	18.31	18.50	129,000	-0.10(-0.54%)
Mar 04, 2004	18.36	18.75	18.25	18.60	86,600	-0.03(-0.17%)
Mar 03, 2004	18.25	18.84	18.25	18.63	75,900	+0.25(+1.37%)
Mar 02, 2004	18.80	19.11	18.30	18.38	120,200	-0.61(-3.21%)
Mar 01, 2004	19.57	19.57	18.38	18.99	200,400	-0.03(-0.16%)
Feb 27, 2004	18.76	19.18	18.50	19.02	145,500	+0.52(+2.81%)
Feb 26, 2004	18.85	18.85	18.27	18.50	74,700	+0.24(+1.31%)
Feb 25, 2004	18.38	18.47	18.21	18.26	146,000	-0.14(-0.76%)
Feb 24, 2004	17.99	18.74	17.83	18.40	431,100	+0.15(+0.82%)
Feb 23, 2004	18.85	19.05	16.75	18.25	473,500	-0.54(-2.87%)
Feb 20, 2004	19.05	19.12	18.51	18.79	179,600	-0.26(-1.36%)
Feb 19, 2004	18.60	19.45	18.60	19.05	331,000	+0.42(+2.25%)
Feb 18, 2004	19.33	19.44	18.50	18.63	224,400	-0.61(-3.17%)
Feb 17, 2004	19.73	19.74	19.05	19.24	186,300	+0.18(+0.94%)
Feb 13, 2004	19.07	19.50	18.80	19.06	138,700	-0.13(-0.68%)
Feb 12, 2004	19.15	19.57	18.79	19.19	201,000	+0.19(+1.00%)
Feb 11, 2004	18.28	19.19	17.90	19.00	270,600	+0.80(+4.40%)
Feb 10, 2004	18.15	18.40	17.42	18.20	218,800	+0.26(+1.45%)
Feb 09, 2004	17.90	18.40	17.62	17.94	464,800	+0.09(+0.50%)
Feb 06, 2004	17.65	17.89	16.62	17.85	406,300	+0.13(+0.73%)
Feb 05, 2004	18.50	18.60	17.52	17.72	399,900	-0.22(-1.23%)
Feb 04, 2004	17.75	18.10	17.75	17.94	534,400	+0.21(+1.18%)
Feb 03, 2004	17.76	18.21	17.33	17.73	447,300	-0.45(-2.48%)
Feb 02, 2004	18.76	19.05	17.60	18.18	594,000	-0.82(-4.32%)
Jan 30, 2004	20.07	20.72	18.13	19.00	751,300	-1.11(-5.52%)
Jan 29, 2004	20.42	21.45	19.75	20.11	546,700	+0.22(+1.11%)
Jan 28, 2004	20.77	22.85	19.55	19.89	1,359,900	-0.81(-3.91%)
Jan 27, 2004	23.14	23.45	20.30	20.70	2,092,900	-2.10(-9.21%)
Jan 26, 2004	20.88	23.22	20.63	22.80	2,409,000	+2.77(+13.83%)
Jan 23, 2004	20.02	20.10	19.47	20.03	190,800	+0.33(+1.68%)
Jan 22, 2004	20.00	20.03	19.47	19.70	296,500	-0.27(-1.35%)
Jan 21, 2004	20.10	20.70	19.80	19.97	479,800	+0.45(+2.31%)
Jan 20, 2004	18.26	20.20	17.93	19.52	411,800	+1.59(+8.87%)
Jan 16, 2004	17.48	18.31	17.48	17.93	122,200	+0.34(+1.93%)
Jan 15, 2004	17.60	17.74	17.25	17.59	127,455	+0.03(+0.17%)
Jan 14, 2004	18.00	18.00	17.50	17.56	204,852	-0.28(-1.56%)
Jan 13, 2004	17.78	18.10	17.14	17.84	181,558	+0.68(+3.96%)
Jan 12, 2004	16.95	18.20	16.95	17.16	167,721	+0.01(+0.06%)
Jan 09, 2004	17.95	18.14	16.80	17.15	215,731	-1.10(-6.03%)
Jan 08, 2004	18.20	18.38	17.09	18.25	247,612	+0.11(+0.61%)
Jan 07, 2004	17.34	18.20	17.10	18.14	434,501	+1.07(+6.27%)
Jan 06, 2004	15.35	17.33	15.35	17.07	739,600	+1.51(+9.70%)
Jan 05, 2004	16.32	16.70	14.93	15.56	1,345,800	-1.22(-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.