Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.46	18.50	18.31	18.41	1,295,395	-0.05(-0.29%)
Mar 30, 2004	18.39	18.48	18.23	18.46	832,496	+0.07(+0.40%)
Mar 29, 2004	18.30	18.55	18.29	18.39	1,175,162	+0.13(+0.73%)
Mar 26, 2004	18.15	18.38	18.13	18.26	1,290,826	+0.12(+0.64%)
Mar 25, 2004	18.15	18.16	18.01	18.14	1,373,306	-0.00(-0.02%)
Mar 24, 2004	18.22	18.27	17.99	18.14	1,377,635	-0.10(-0.54%)
Mar 23, 2004	18.18	18.37	17.85	18.24	2,287,562	+0.13(+0.74%)
Mar 22, 2004	18.45	18.45	17.97	18.11	2,050,461	-0.47(-2.52%)
Mar 19, 2004	18.67	18.75	18.54	18.58	1,251,871	-0.24(-1.26%)
Mar 18, 2004	18.85	18.94	18.64	18.81	1,450,737	-0.15(-0.79%)
Mar 17, 2004	18.52	18.99	18.46	18.96	1,534,660	+0.63(+3.44%)
Mar 16, 2004	18.34	18.40	18.20	18.33	1,156,646	+0.04(+0.20%)
Mar 15, 2004	18.60	18.60	18.20	18.30	1,584,677	-0.30(-1.61%)
Mar 12, 2004	18.57	18.60	18.32	18.60	1,374,990	+0.17(+0.94%)
Mar 11, 2004	18.76	18.82	18.40	18.42	1,371,864	-0.45(-2.36%)
Mar 10, 2004	19.09	19.10	18.84	18.87	1,231,431	-0.22(-1.14%)
Mar 09, 2004	19.29	19.34	19.06	19.09	1,706,353	-0.20(-1.06%)
Mar 08, 2004	19.42	19.63	19.19	19.29	2,841,838	+0.49(+2.60%)
Mar 05, 2004	18.67	18.90	18.58	18.80	828,408	+0.11(+0.60%)
Mar 04, 2004	18.72	18.78	18.65	18.69	767,330	-0.09(-0.47%)
Mar 03, 2004	18.35	18.81	18.35	18.78	1,553,897	+0.40(+2.18%)
Mar 02, 2004	18.56	18.72	18.36	18.37	1,537,064	-0.18(-0.97%)
Mar 01, 2004	18.49	18.64	18.41	18.56	1,303,331	+0.11(+0.58%)
Feb 27, 2004	17.67	18.55	17.67	18.45	1,647,439	-0.03(-0.17%)
Feb 26, 2004	18.51	18.53	18.39	18.48	613,912	-0.05(-0.27%)
Feb 25, 2004	18.61	18.61	18.40	18.53	1,109,995	-0.05(-0.25%)
Feb 24, 2004	18.58	18.71	18.47	18.58	880,830	-0.00(-0.01%)
Feb 23, 2004	18.74	18.79	18.55	18.58	839,951	-0.12(-0.64%)
Feb 20, 2004	18.62	18.81	18.56	18.70	1,015,251	+0.13(+0.71%)
Feb 19, 2004	18.83	18.83	18.55	18.57	944,313	-0.18(-0.94%)
Feb 18, 2004	18.75	18.83	18.71	18.74	910,648	+0.00(+0.00%)
Feb 17, 2004	18.86	18.89	18.72	18.74	808,930	-0.01(-0.04%)
Feb 13, 2004	18.83	18.84	18.71	18.75	723,565	-0.02(-0.13%)
Feb 12, 2004	18.77	18.85	18.71	18.78	833,939	-0.12(-0.65%)
Feb 11, 2004	18.60	18.96	18.52	18.90	1,037,374	+0.33(+1.77%)
Feb 10, 2004	18.69	18.69	18.51	18.57	1,293,231	-0.12(-0.62%)
Feb 09, 2004	18.65	18.81	18.57	18.69	838,748	+0.02(+0.13%)
Feb 06, 2004	18.35	18.67	18.35	18.66	1,383,406	+0.34(+1.85%)
Feb 05, 2004	18.63	18.66	18.29	18.32	2,607,143	-0.30(-1.61%)
Feb 04, 2004	18.57	18.74	18.51	18.62	1,256,680	+0.01(+0.03%)
Feb 03, 2004	18.82	18.87	18.52	18.62	1,857,607	-0.21(-1.14%)
Feb 02, 2004	18.50	19.07	18.48	18.83	2,100,479	+0.38(+2.06%)
Jan 30, 2004	18.14	18.50	18.13	18.45	2,841,357	-0.45(-2.35%)
Jan 29, 2004	18.56	18.97	18.43	18.90	1,252,592	+0.47(+2.53%)
Jan 28, 2004	18.84	18.85	18.40	18.43	1,169,390	-0.37(-1.96%)
Jan 27, 2004	18.83	18.98	18.77	18.80	1,046,271	-0.19(-1.00%)
Jan 26, 2004	18.66	18.99	18.66	18.99	1,081,380	+0.37(+1.99%)
Jan 23, 2004	18.59	18.67	18.47	18.62	1,219,167	+0.02(+0.11%)
Jan 22, 2004	18.44	18.66	18.38	18.60	973,410	+0.10(+0.56%)
Jan 21, 2004	18.33	18.49	18.20	18.49	1,334,832	+0.20(+1.07%)
Jan 20, 2004	18.57	18.63	18.17	18.30	1,954,275	-0.24(-1.30%)
Jan 16, 2004	18.09	18.57	18.06	18.54	2,637,201	+0.60(+3.34%)
Jan 15, 2004	17.89	17.99	17.66	17.94	849,569	+0.15(+0.82%)
Jan 14, 2004	17.64	17.81	17.64	17.79	954,413	+0.15(+0.87%)
Jan 13, 2004	17.71	17.86	17.58	17.64	1,475,505	-0.07(-0.39%)
Jan 12, 2004	17.50	17.77	17.50	17.71	1,150,874	+0.16(+0.91%)
Jan 09, 2004	17.53	17.62	17.53	17.55	1,171,795	+0.02(+0.12%)
Jan 08, 2004	17.51	17.54	17.42	17.53	1,410,098	+0.03(+0.19%)
Jan 07, 2004	17.57	17.57	17.42	17.50	1,441,840	-0.10(-0.54%)
Jan 06, 2004	17.63	17.82	17.56	17.59	1,190,311	-0.10(-0.54%)
Jan 05, 2004	17.54	17.69	17.52	17.69	1,139,092	+0.27(+1.55%)

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.