Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.99	16.12	15.91	16.06	16,287,328	+0.02(+0.14%)
Mar 30, 2004	15.82	16.08	15.80	16.04	22,709,764	+0.27(+1.68%)
Mar 29, 2004	15.77	15.91	15.71	15.78	15,042,670	+0.20(+1.27%)
Mar 26, 2004	15.52	15.70	15.44	15.58	13,071,570	+0.01(+0.04%)
Mar 25, 2004	15.54	15.58	15.37	15.57	13,114,468	+0.09(+0.56%)
Mar 24, 2004	15.43	15.52	15.38	15.49	15,775,374	+0.12(+0.75%)
Mar 23, 2004	15.43	15.49	15.35	15.37	13,864,394	-0.04(-0.25%)
Mar 22, 2004	15.44	15.58	15.31	15.41	17,561,106	-0.17(-1.09%)
Mar 19, 2004	15.66	15.72	15.53	15.58	20,312,504	-0.08(-0.53%)
Mar 18, 2004	15.61	15.81	15.61	15.66	14,249,533	+0.05(+0.33%)
Mar 17, 2004	15.45	15.65	15.39	15.61	15,166,040	+0.23(+1.50%)
Mar 16, 2004	15.33	15.47	15.28	15.38	18,005,738	+0.14(+0.94%)
Mar 15, 2004	15.54	15.57	15.20	15.24	26,127,484	-0.24(-1.53%)
Mar 12, 2004	15.44	15.47	15.23	15.47	25,017,782	+0.09(+0.56%)
Mar 11, 2004	15.82	15.85	15.36	15.39	28,761,776	-0.55(-3.45%)
Mar 10, 2004	16.03	16.12	15.88	15.94	18,280,034	-0.09(-0.56%)
Mar 09, 2004	15.89	16.16	15.85	16.03	20,021,616	+0.10(+0.64%)
Mar 08, 2004	15.96	16.03	15.89	15.92	19,118,260	-0.08(-0.48%)
Mar 05, 2004	15.57	16.05	15.51	16.00	35,917,856	+0.41(+2.60%)
Mar 04, 2004	15.62	15.66	15.51	15.59	13,320,189	-0.10(-0.63%)
Mar 03, 2004	15.65	15.75	15.65	15.69	18,143,512	-0.04(-0.28%)
Mar 02, 2004	15.78	15.88	15.66	15.74	19,724,462	-0.11(-0.69%)
Mar 01, 2004	15.88	15.91	15.74	15.85	23,707,682	-0.11(-0.68%)
Feb 27, 2004	15.69	16.08	15.53	15.96	22,200,940	+0.04(+0.26%)
Feb 26, 2004	15.85	15.95	15.80	15.91	15,380,528	+0.06(+0.36%)
Feb 25, 2004	15.84	15.98	15.83	15.86	16,176,483	-0.04(-0.26%)
Feb 24, 2004	16.04	16.11	15.82	15.90	22,824,052	-0.18(-1.11%)
Feb 23, 2004	16.14	16.32	16.05	16.08	17,722,050	-0.19(-1.18%)
Feb 20, 2004	16.11	16.28	16.02	16.27	22,959,008	-0.02(-0.12%)
Feb 19, 2004	16.34	16.41	16.24	16.29	15,184,514	-0.08(-0.47%)
Feb 18, 2004	16.33	16.40	16.26	16.36	11,562,325	+0.03(+0.20%)
Feb 17, 2004	16.38	16.41	16.26	16.33	11,728,905	+0.00(+0.00%)
Feb 13, 2004	16.60	16.60	16.30	16.33	13,411,307	-0.13(-0.78%)
Feb 12, 2004	16.39	16.51	16.38	16.46	10,893,810	-0.08(-0.50%)
Feb 11, 2004	16.48	16.59	16.32	16.54	18,746,898	-0.12(-0.71%)
Feb 10, 2004	16.72	16.73	16.58	16.66	16,294,843	-0.07(-0.44%)
Feb 09, 2004	16.32	16.86	16.32	16.73	18,131,300	+0.45(+2.77%)
Feb 06, 2004	16.05	16.29	16.04	16.28	15,817,333	+0.19(+1.21%)
Feb 05, 2004	15.84	16.15	15.83	16.09	15,993,933	+0.20(+1.27%)
Feb 04, 2004	15.79	15.96	15.77	15.89	14,261,745	-0.03(-0.16%)
Feb 03, 2004	15.80	15.97	15.75	15.91	12,132,832	+0.07(+0.44%)
Feb 02, 2004	15.65	15.96	15.62	15.84	13,457,336	+0.12(+0.75%)
Jan 30, 2004	15.68	15.78	15.54	15.73	19,410,714	-0.11(-0.71%)
Jan 29, 2004	15.73	16.02	15.68	15.84	13,959,896	+0.06(+0.41%)
Jan 28, 2004	15.90	16.06	15.69	15.77	15,683,943	-0.19(-1.20%)
Jan 27, 2004	15.98	16.15	15.96	15.96	13,338,037	-0.06(-0.40%)
Jan 26, 2004	15.94	16.10	15.91	16.03	13,209,031	+0.05(+0.30%)
Jan 23, 2004	15.78	16.02	15.76	15.98	17,557,662	+0.23(+1.44%)
Jan 22, 2004	15.82	15.87	15.66	15.75	17,438,676	-0.14(-0.90%)
Jan 21, 2004	15.91	15.96	15.86	15.90	12,509,517	-0.05(-0.30%)
Jan 20, 2004	15.87	15.99	15.86	15.95	13,741,337	+0.02(+0.10%)
Jan 16, 2004	15.88	15.98	15.84	15.93	12,967,614	+0.05(+0.30%)
Jan 15, 2004	15.78	15.90	15.71	15.88	15,640,732	-0.02(-0.14%)
Jan 14, 2004	15.88	15.92	15.84	15.90	11,844,134	+0.03(+0.18%)
Jan 13, 2004	15.89	16.03	15.84	15.88	13,943,300	-0.10(-0.60%)
Jan 12, 2004	15.81	15.99	15.79	15.97	14,410,478	+0.13(+0.85%)
Jan 09, 2004	16.01	16.23	15.83	15.84	20,552,982	-0.17(-1.06%)
Jan 08, 2004	15.91	16.02	15.86	16.01	14,201,313	+0.08(+0.48%)
Jan 07, 2004	16.03	16.04	15.88	15.93	16,036,205	-0.10(-0.64%)
Jan 06, 2004	16.04	16.09	16.01	16.03	12,874,304	-0.07(-0.42%)
Jan 05, 2004	16.08	16.16	15.99	16.10	15,249,330	+0.02(+0.12%)

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.