Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.03	20.24	19.73	19.81	372,200	-0.31(-1.54%)
Mar 30, 2004	21.00	21.16	19.96	20.12	605,300	-0.82(-3.92%)
Mar 29, 2004	20.10	21.00	20.06	20.94	380,000	+0.60(+2.95%)
Mar 26, 2004	19.57	20.57	19.47	20.34	535,900	+0.85(+4.36%)
Mar 25, 2004	19.05	19.79	19.05	19.49	336,700	+0.41(+2.15%)
Mar 24, 2004	19.26	19.64	18.62	19.08	332,300	-0.17(-0.88%)
Mar 23, 2004	19.69	20.57	18.78	19.25	285,800	-0.16(-0.82%)
Mar 22, 2004	20.07	20.07	19.11	19.41	216,500	-0.65(-3.24%)
Mar 19, 2004	20.10	20.62	19.93	20.06	158,300	+0.10(+0.50%)
Mar 18, 2004	20.02	20.42	19.87	19.96	253,600	-0.21(-1.04%)
Mar 17, 2004	19.89	20.45	19.54	20.17	285,600	+0.17(+0.85%)
Mar 16, 2004	20.00	20.75	18.55	20.00	377,300	+0.15(+0.76%)
Mar 15, 2004	21.18	21.18	19.82	19.85	250,600	-1.15(-5.48%)
Mar 12, 2004	20.69	21.05	19.85	21.00	551,100	+0.51(+2.49%)
Mar 11, 2004	19.98	21.58	19.56	20.49	513,800	+0.49(+2.45%)
Mar 10, 2004	21.62	21.62	19.26	20.00	761,200	-1.59(-7.36%)
Mar 09, 2004	21.59	21.82	21.20	21.59	403,800	+0.04(+0.19%)
Mar 08, 2004	23.14	23.32	20.85	21.55	883,800	-0.83(-3.71%)
Mar 05, 2004	22.54	23.00	22.11	22.38	260,700	-0.26(-1.15%)
Mar 04, 2004	21.35	22.67	21.21	22.64	499,100	+1.35(+6.34%)
Mar 03, 2004	21.25	21.68	20.43	21.29	461,900	-0.38(-1.75%)
Mar 02, 2004	22.35	22.86	21.66	21.67	877,600	-0.18(-0.82%)
Mar 01, 2004	22.39	22.41	21.33	21.85	1,222,100	+1.47(+7.21%)
Feb 27, 2004	20.10	20.46	19.61	20.38	788,100	+0.49(+2.46%)
Feb 26, 2004	19.50	19.89	19.30	19.89	361,700	+0.71(+3.70%)
Feb 25, 2004	18.95	19.50	18.95	19.18	181,800	-0.08(-0.42%)
Feb 24, 2004	18.98	19.64	18.65	19.26	335,200	+0.10(+0.52%)
Feb 23, 2004	18.95	19.46	18.50	19.16	496,500	-0.13(-0.67%)
Feb 20, 2004	19.41	20.06	18.02	19.29	996,500	-0.32(-1.63%)
Feb 19, 2004	19.96	20.60	19.42	19.61	557,500	-0.09(-0.46%)
Feb 18, 2004	19.49	19.99	19.08	19.70	493,300	+0.07(+0.36%)
Feb 17, 2004	20.40	20.60	19.49	19.63	558,800	-0.48(-2.39%)
Feb 13, 2004	21.47	21.73	20.00	20.11	496,400	-0.99(-4.69%)
Feb 12, 2004	21.55	21.87	21.01	21.10	530,500	-0.27(-1.26%)
Feb 11, 2004	20.15	21.95	20.00	21.37	979,000	+1.42(+7.12%)
Feb 10, 2004	19.96	20.20	19.82	19.95	602,000	+0.05(+0.25%)
Feb 09, 2004	19.85	20.31	19.57	19.90	392,300	+0.32(+1.63%)
Feb 06, 2004	19.56	20.00	18.55	19.58	525,200	+0.08(+0.41%)
Feb 05, 2004	20.60	20.60	18.95	19.50	651,000	-0.98(-4.79%)
Feb 04, 2004	20.04	20.89	19.84	20.48	890,000	+0.68(+3.43%)
Feb 03, 2004	19.00	20.01	18.70	19.80	916,400	+0.80(+4.21%)
Feb 02, 2004	19.25	19.43	17.76	19.00	627,100	+0.76(+4.17%)
Jan 30, 2004	18.00	18.63	17.66	18.24	273,300	+0.21(+1.16%)
Jan 29, 2004	18.51	18.75	17.49	18.03	478,000	-0.50(-2.70%)
Jan 28, 2004	19.31	19.61	17.75	18.53	267,900	-0.85(-4.39%)
Jan 27, 2004	19.10	19.60	18.76	19.38	651,400	+0.48(+2.55%)
Jan 26, 2004	18.21	19.40	17.15	18.90	463,700	+0.55(+2.99%)
Jan 23, 2004	18.20	18.53	17.51	18.35	242,000	+0.30(+1.66%)
Jan 22, 2004	17.42	18.74	17.34	18.05	327,400	+0.85(+4.97%)
Jan 21, 2004	16.70	17.36	16.36	17.20	234,000	+0.20(+1.15%)
Jan 20, 2004	17.83	17.85	16.43	17.00	432,200	-0.85(-4.76%)
Jan 16, 2004	18.36	18.50	17.85	17.85	174,500	-0.58(-3.15%)
Jan 15, 2004	18.65	18.80	18.04	18.43	92,864	-0.46(-2.44%)
Jan 14, 2004	19.14	19.29	17.69	18.89	155,834	-0.13(-0.68%)
Jan 13, 2004	19.32	19.49	18.58	19.02	204,899	-0.43(-2.21%)
Jan 12, 2004	18.25	19.69	18.25	19.45	497,269	+1.20(+6.58%)
Jan 09, 2004	18.39	18.50	17.50	18.25	244,273	-0.19(-1.03%)
Jan 08, 2004	16.91	18.48	16.86	18.44	682,896	+1.75(+10.49%)
Jan 07, 2004	16.94	17.14	16.39	16.69	143,960	-0.46(-2.68%)
Jan 06, 2004	17.57	17.58	16.40	17.15	683,300	-0.60(-3.38%)
Jan 05, 2004	16.43	18.12	16.35	17.75	522,400	+1.40(+8.56%)

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.