Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.20	19.20	18.74	18.74	21,786	-0.43(-2.26%)
Mar 30, 2004	18.69	19.18	18.69	19.17	39,784	+0.43(+2.31%)
Mar 29, 2004	18.87	19.08	18.61	18.74	59,866	-0.01(-0.03%)
Mar 26, 2004	19.00	19.00	18.74	18.74	12,314	-0.28(-1.47%)
Mar 25, 2004	18.84	19.21	18.69	19.02	34,669	+0.17(+0.92%)
Mar 24, 2004	18.62	19.10	18.62	18.85	22,923	+0.23(+1.25%)
Mar 23, 2004	18.77	18.89	18.62	18.62	43,384	-0.16(-0.84%)
Mar 22, 2004	18.90	18.91	18.77	18.78	26,333	-0.21(-1.11%)
Mar 19, 2004	19.00	19.10	18.90	18.99	41,111	+0.09(+0.47%)
Mar 18, 2004	18.90	18.95	18.88	18.90	43,763	-0.16(-0.83%)
Mar 17, 2004	18.90	19.21	18.90	19.05	57,214	+0.01(+0.06%)
Mar 16, 2004	18.90	19.17	18.89	19.04	33,154	+0.13(+0.67%)
Mar 15, 2004	19.18	19.18	18.92	18.92	26,712	-0.38(-1.97%)
Mar 12, 2004	19.05	19.31	19.03	19.30	29,554	+0.29(+1.50%)
Mar 11, 2004	19.32	19.32	19.01	19.01	20,271	-0.17(-0.91%)
Mar 10, 2004	19.45	19.45	19.19	19.19	13,261	-0.13(-0.68%)
Mar 09, 2004	19.27	19.55	19.19	19.32	401,638	+0.07(+0.36%)
Mar 08, 2004	19.53	19.61	19.19	19.25	16,292	-0.35(-1.80%)
Mar 05, 2004	19.19	19.60	19.19	19.60	96,620	+0.39(+2.00%)
Mar 04, 2004	19.47	19.47	19.19	19.22	14,208	+0.03(+0.14%)
Mar 03, 2004	19.19	19.55	19.19	19.19	23,302	-0.09(-0.49%)
Mar 02, 2004	19.09	19.55	19.09	19.29	19,324	+0.00(+0.00%)
Mar 01, 2004	19.08	19.39	19.08	19.29	32,017	-0.22(-1.11%)
Feb 27, 2004	19.19	19.60	19.19	19.50	21,029	+0.06(+0.30%)
Feb 26, 2004	19.61	19.61	19.10	19.45	19,703	-0.16(-0.83%)
Feb 25, 2004	19.36	19.63	19.25	19.61	30,691	+0.24(+1.25%)
Feb 24, 2004	19.19	19.40	18.95	19.37	13,640	+0.40(+2.12%)
Feb 23, 2004	18.78	19.34	18.78	18.97	9,662	-0.20(-1.05%)
Feb 20, 2004	18.90	19.59	18.89	19.17	14,777	+0.05(+0.28%)
Feb 19, 2004	19.48	19.51	19.00	19.11	33,911	-0.18(-0.93%)
Feb 18, 2004	19.11	19.64	18.76	19.29	33,722	+0.19(+0.97%)
Feb 17, 2004	18.98	19.11	18.67	19.11	20,460	+0.16(+0.83%)
Feb 13, 2004	18.91	18.95	18.74	18.95	20,650	+0.14(+0.73%)
Feb 12, 2004	18.63	18.94	18.63	18.81	23,302	+0.17(+0.93%)
Feb 11, 2004	18.98	18.98	18.63	18.64	21,218	-0.34(-1.78%)
Feb 10, 2004	18.84	18.98	18.79	18.98	20,460	+0.26(+1.41%)
Feb 09, 2004	18.65	18.98	18.65	18.71	9,851	-0.16(-0.87%)
Feb 06, 2004	18.89	19.00	18.51	18.88	19,513	+0.17(+0.93%)
Feb 05, 2004	18.48	18.73	18.32	18.70	112,155	+0.18(+0.99%)
Feb 04, 2004	18.63	19.05	18.48	18.52	66,687	-0.08(-0.43%)
Feb 03, 2004	18.69	18.90	18.53	18.60	47,931	-0.01(-0.06%)
Feb 02, 2004	18.52	18.98	18.52	18.61	51,909	-0.07(-0.40%)
Jan 30, 2004	18.69	18.80	18.53	18.68	34,101	-0.14(-0.76%)
Jan 29, 2004	18.69	18.88	18.69	18.82	34,101	+0.07(+0.37%)
Jan 28, 2004	18.72	18.91	18.69	18.75	23,492	-0.14(-0.73%)
Jan 27, 2004	18.87	19.18	18.70	18.89	57,782	+0.01(+0.03%)
Jan 26, 2004	19.10	19.22	18.87	18.89	50,394	-0.16(-0.83%)
Jan 23, 2004	19.10	19.10	18.87	19.04	16,292	+0.02(+0.11%)
Jan 22, 2004	18.87	19.10	18.87	19.02	54,372	+0.01(+0.03%)
Jan 21, 2004	19.11	19.11	18.89	19.02	90,368	+0.15(+0.78%)
Jan 20, 2004	18.72	19.11	18.72	18.87	23,113	-0.27(-1.43%)
Jan 16, 2004	19.19	19.22	18.67	19.14	33,911	+0.02(+0.08%)
Jan 15, 2004	18.92	19.13	18.51	19.13	120,572	+0.25(+1.31%)
Jan 14, 2004	19.27	19.27	18.37	18.88	73,471	-0.02(-0.08%)
Jan 13, 2004	19.55	19.56	18.90	18.90	33,642	-0.66(-3.37%)
Jan 12, 2004	19.37	19.56	19.37	19.56	35,154	+0.22(+1.12%)
Jan 09, 2004	19.40	19.56	19.22	19.34	75,676	-0.05(-0.27%)
Jan 08, 2004	19.53	19.54	19.32	19.39	245,344	-0.17(-0.89%)
Jan 07, 2004	20.74	20.74	19.18	19.57	233,749	-1.10(-5.34%)
Jan 06, 2004	21.30	21.30	20.54	20.67	52,857	-0.44(-2.10%)
Jan 05, 2004	19.47	21.70	19.47	21.11	310,322	+1.43(+7.24%)

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.