Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.32	19.36	19.15	19.24	4,794,537	-0.06(-0.31%)
Mar 30, 2004	19.09	19.39	19.04	19.30	3,887,317	+0.13(+0.67%)
Mar 29, 2004	18.86	19.27	18.86	19.17	8,725,374	+0.40(+2.15%)
Mar 26, 2004	18.99	19.07	18.73	18.76	6,215,965	-0.39(-2.04%)
Mar 25, 2004	18.75	19.19	18.72	19.15	5,050,305	+0.50(+2.71%)
Mar 24, 2004	18.61	18.89	18.56	18.65	5,132,144	-0.04(-0.22%)
Mar 23, 2004	19.09	19.09	18.54	18.69	6,574,516	-0.40(-2.08%)
Mar 22, 2004	18.62	19.33	18.62	19.09	9,720,374	+0.17(+0.89%)
Mar 19, 2004	18.86	19.12	18.78	18.92	9,269,141	+0.05(+0.29%)
Mar 18, 2004	19.17	19.24	18.70	18.86	9,910,195	-0.46(-2.37%)
Mar 17, 2004	19.34	19.42	19.19	19.32	5,975,941	+0.03(+0.14%)
Mar 16, 2004	19.41	19.54	19.18	19.30	5,189,180	+0.14(+0.74%)
Mar 15, 2004	19.40	19.40	19.09	19.15	6,281,170	-0.38(-1.93%)
Mar 12, 2004	19.50	19.59	19.29	19.53	4,802,409	+0.21(+1.08%)
Mar 11, 2004	19.39	19.77	19.25	19.32	8,018,224	-0.14(-0.73%)
Mar 10, 2004	19.54	19.96	19.46	19.46	7,321,471	-0.05(-0.24%)
Mar 09, 2004	19.79	20.13	19.49	19.51	11,313,354	-0.22(-1.13%)
Mar 08, 2004	20.10	20.18	19.73	19.73	8,087,587	-0.36(-1.81%)
Mar 05, 2004	19.02	20.18	19.02	20.10	16,762,015	+0.68(+3.50%)
Mar 04, 2004	19.42	19.64	19.36	19.42	7,437,770	-0.03(-0.17%)
Mar 03, 2004	19.11	19.53	19.11	19.45	7,575,308	+0.32(+1.65%)
Mar 02, 2004	19.07	19.22	19.07	19.13	5,556,197	+0.01(+0.04%)
Mar 01, 2004	19.12	19.24	19.10	19.13	7,148,434	+0.07(+0.39%)
Feb 27, 2004	18.39	19.36	18.39	19.05	8,006,193	+0.00(+0.00%)
Feb 26, 2004	18.70	19.11	18.69	19.05	8,183,537	+0.24(+1.29%)
Feb 25, 2004	18.70	18.89	18.59	18.81	7,031,839	+0.21(+1.12%)
Feb 24, 2004	18.70	18.77	18.54	18.60	7,313,302	-0.09(-0.50%)
Feb 23, 2004	18.27	18.82	18.27	18.70	9,221,908	+0.41(+2.25%)
Feb 20, 2004	18.33	18.43	18.14	18.29	7,176,358	-0.06(-0.33%)
Feb 19, 2004	18.29	18.51	18.27	18.35	7,533,423	+0.13(+0.74%)
Feb 18, 2004	18.18	18.27	18.12	18.21	6,325,283	+0.03(+0.19%)
Feb 17, 2004	18.04	18.21	18.00	18.18	4,774,188	+0.25(+1.39%)
Feb 13, 2004	17.92	18.04	17.81	17.93	4,837,907	-0.03(-0.19%)
Feb 12, 2004	18.13	18.20	17.94	17.96	5,660,761	-0.25(-1.37%)
Feb 11, 2004	18.02	18.21	17.99	18.21	12,321,870	+0.18(+1.01%)
Feb 10, 2004	18.03	18.19	17.96	18.03	5,036,046	-0.09(-0.48%)
Feb 09, 2004	18.13	18.33	18.04	18.12	8,889,350	-0.17(-0.92%)
Feb 06, 2004	18.31	18.36	17.96	18.29	12,213,741	+0.31(+1.72%)
Feb 05, 2004	17.66	18.01	17.64	17.98	8,418,660	+0.20(+1.10%)
Feb 04, 2004	17.74	17.85	17.69	17.78	8,405,292	+0.18(+0.99%)
Feb 03, 2004	17.41	17.66	17.41	17.61	4,897,913	+0.11(+0.62%)
Feb 02, 2004	17.38	17.67	17.32	17.50	8,576,101	+0.17(+0.97%)
Jan 30, 2004	17.10	17.40	17.09	17.33	7,370,486	+0.16(+0.94%)
Jan 29, 2004	17.03	17.22	16.93	17.17	9,864,448	+0.43(+2.57%)
Jan 28, 2004	17.20	17.24	16.66	16.74	8,936,731	-0.40(-2.32%)
Jan 27, 2004	17.18	17.27	17.10	17.13	7,295,330	+0.11(+0.67%)
Jan 26, 2004	17.02	17.13	16.76	17.02	7,191,656	+0.02(+0.12%)
Jan 23, 2004	17.06	17.17	16.75	17.00	6,834,294	-0.09(-0.55%)
Jan 22, 2004	17.09	17.28	17.05	17.09	4,404,201	-0.09(-0.51%)
Jan 21, 2004	17.05	17.26	16.98	17.18	5,420,292	+0.24(+1.39%)
Jan 20, 2004	17.11	17.17	16.80	16.95	6,132,046	-0.09(-0.55%)
Jan 16, 2004	16.90	17.07	16.83	17.04	6,955,791	+0.11(+0.64%)
Jan 15, 2004	16.93	17.15	16.66	16.93	8,026,393	+0.05(+0.32%)
Jan 14, 2004	16.70	16.89	16.68	16.88	9,216,264	+0.29(+1.75%)
Jan 13, 2004	16.85	16.91	16.52	16.59	8,359,693	-0.32(-1.87%)
Jan 12, 2004	16.85	16.93	16.64	16.91	7,446,979	-0.03(-0.16%)
Jan 09, 2004	17.02	17.20	16.93	16.93	6,807,113	-0.24(-1.37%)
Jan 08, 2004	17.05	17.21	16.95	17.17	7,845,929	+0.06(+0.35%)
Jan 07, 2004	17.06	17.13	16.92	17.11	9,914,502	+0.05(+0.32%)
Jan 06, 2004	16.82	17.15	16.80	17.05	7,770,031	+0.20(+1.20%)
Jan 05, 2004	16.82	16.90	16.70	16.85	8,102,292	+0.16(+0.97%)

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.