Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.60	13.85	13.54	13.61	20,324,200	-0.35(-2.51%)
Mar 30, 2004	13.86	13.96	13.72	13.96	12,763,000	+0.14(+1.01%)
Mar 29, 2004	13.54	13.94	13.54	13.82	13,823,600	+0.41(+3.06%)
Mar 26, 2004	13.41	13.55	13.26	13.41	11,929,100	-0.10(-0.74%)
Mar 25, 2004	12.80	13.59	12.80	13.51	19,689,000	+0.84(+6.63%)
Mar 24, 2004	12.48	12.73	12.34	12.67	11,126,700	+0.19(+1.52%)
Mar 23, 2004	12.40	12.63	12.33	12.48	10,533,300	+0.19(+1.55%)
Mar 22, 2004	12.52	12.61	12.11	12.29	13,558,000	-0.48(-3.76%)
Mar 19, 2004	12.85	13.12	12.69	12.77	9,224,200	-0.21(-1.62%)
Mar 18, 2004	12.88	13.12	12.81	12.98	7,593,900	-0.07(-0.54%)
Mar 17, 2004	12.69	13.15	12.69	13.05	12,641,200	+0.36(+2.84%)
Mar 16, 2004	12.90	13.01	12.45	12.69	10,413,700	-0.01(-0.08%)
Mar 15, 2004	12.96	13.00	12.32	12.70	13,475,500	-0.49(-3.71%)
Mar 12, 2004	13.37	13.46	13.11	13.19	11,158,000	+0.22(+1.70%)
Mar 11, 2004	12.75	13.23	12.70	12.97	20,072,100	+0.00(+0.00%)
Mar 10, 2004	13.29	13.50	12.90	12.97	16,111,200	-0.36(-2.70%)
Mar 09, 2004	13.55	13.64	13.21	13.33	15,742,300	-0.33(-2.42%)
Mar 08, 2004	13.95	14.07	13.62	13.66	9,559,700	-0.43(-3.05%)
Mar 05, 2004	13.75	14.25	13.68	14.09	13,004,600	+0.22(+1.59%)
Mar 04, 2004	13.98	14.01	13.79	13.87	12,865,000	-0.11(-0.79%)
Mar 03, 2004	14.07	14.23	13.85	13.98	8,413,900	-0.17(-1.20%)
Mar 02, 2004	14.20	14.30	14.03	14.15	14,690,800	-0.12(-0.84%)
Mar 01, 2004	14.32	14.35	14.11	14.27	10,686,800	-0.05(-0.35%)
Feb 27, 2004	14.30	14.44	14.16	14.32	16,251,100	+0.09(+0.63%)
Feb 26, 2004	13.76	14.42	13.71	14.23	16,777,900	+0.43(+3.12%)
Feb 25, 2004	13.78	13.90	13.62	13.80	10,657,800	+0.23(+1.69%)
Feb 24, 2004	13.38	13.84	13.25	13.57	12,694,300	+0.01(+0.07%)
Feb 23, 2004	14.04	14.08	13.45	13.56	13,926,100	-0.42(-3.00%)
Feb 20, 2004	14.27	14.29	13.93	13.98	8,455,400	-0.29(-2.03%)
Feb 19, 2004	14.46	14.58	14.17	14.27	16,164,600	+0.00(+0.00%)
Feb 18, 2004	14.07	14.36	13.93	14.27	12,995,100	+0.37(+2.66%)
Feb 17, 2004	14.05	14.10	13.88	13.90	7,484,300	+0.03(+0.22%)
Feb 13, 2004	14.02	14.09	13.83	13.87	8,825,100	-0.11(-0.79%)
Feb 12, 2004	14.11	14.19	13.86	13.98	8,905,800	-0.13(-0.92%)
Feb 11, 2004	14.00	14.17	13.90	14.11	8,551,800	+0.12(+0.86%)
Feb 10, 2004	13.82	14.10	13.82	13.99	9,979,600	+0.01(+0.07%)
Feb 09, 2004	14.46	14.48	13.96	13.98	10,253,900	-0.28(-1.96%)
Feb 06, 2004	13.98	14.30	13.86	14.26	13,813,700	+0.52(+3.78%)
Feb 05, 2004	13.60	13.98	13.53	13.74	16,074,600	+0.24(+1.78%)
Feb 04, 2004	13.76	13.77	13.45	13.50	20,680,300	-0.39(-2.81%)
Feb 03, 2004	14.01	14.19	13.89	13.89	12,275,700	-0.14(-1.00%)
Feb 02, 2004	14.07	14.26	13.75	14.03	14,950,600	-0.01(-0.07%)
Jan 30, 2004	14.17	14.40	13.98	14.04	19,214,100	-0.41(-2.84%)
Jan 29, 2004	14.65	14.76	14.05	14.45	15,508,200	-0.05(-0.34%)
Jan 28, 2004	14.82	15.04	14.36	14.50	10,582,000	-0.29(-1.96%)
Jan 27, 2004	15.05	15.19	14.78	14.79	11,904,900	-0.34(-2.25%)
Jan 26, 2004	14.60	15.13	14.60	15.13	14,869,100	+0.46(+3.14%)
Jan 23, 2004	14.98	15.05	14.45	14.67	14,965,500	-0.25(-1.68%)
Jan 22, 2004	15.30	15.30	14.83	14.92	24,818,400	-0.18(-1.19%)
Jan 21, 2004	15.10	15.26	14.85	15.10	18,827,100	-0.39(-2.52%)
Jan 20, 2004	15.70	15.80	15.16	15.49	14,323,600	-0.10(-0.64%)
Jan 16, 2004	15.40	15.64	15.21	15.59	16,180,700	+0.43(+2.84%)
Jan 15, 2004	14.90	15.29	14.76	15.16	19,689,000	+0.15(+1.00%)
Jan 14, 2004	14.63	15.11	14.50	15.01	20,192,600	+0.38(+2.60%)
Jan 13, 2004	14.67	14.86	14.44	14.63	20,135,700	+0.23(+1.60%)
Jan 12, 2004	14.11	14.45	14.01	14.40	14,026,400	+0.33(+2.35%)
Jan 09, 2004	14.20	14.28	13.88	14.07	13,178,400	-0.13(-0.92%)
Jan 08, 2004	14.22	14.35	14.00	14.20	11,993,400	-0.02(-0.14%)
Jan 07, 2004	14.00	14.26	13.81	14.22	17,202,000	+0.31(+2.23%)
Jan 06, 2004	13.50	14.00	13.46	13.91	15,842,100	+0.39(+2.88%)
Jan 05, 2004	13.24	13.59	13.24	13.52	15,107,100	+0.30(+2.27%)

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.