Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.25	19.55	18.90	18.99	233,100	-0.16(-0.84%)
Mar 30, 2004	19.50	19.89	18.99	19.15	202,600	-0.19(-0.98%)
Mar 29, 2004	17.93	20.65	17.70	19.34	440,800	+1.64(+9.27%)
Mar 26, 2004	17.75	17.90	17.59	17.70	98,500	+0.10(+0.57%)
Mar 25, 2004	17.25	17.72	17.25	17.60	75,900	+0.26(+1.50%)
Mar 24, 2004	17.32	17.66	17.19	17.34	136,600	-0.04(-0.23%)
Mar 23, 2004	16.29	17.54	16.29	17.38	86,200	+0.83(+5.02%)
Mar 22, 2004	16.14	17.00	16.09	16.55	119,900	-0.28(-1.66%)
Mar 19, 2004	17.26	17.84	16.54	16.83	74,600	-0.67(-3.83%)
Mar 18, 2004	18.04	18.04	17.42	17.50	77,700	-0.21(-1.19%)
Mar 17, 2004	17.39	18.02	17.39	17.71	135,200	+0.11(+0.62%)
Mar 16, 2004	17.86	17.86	17.13	17.60	139,600	-0.02(-0.11%)
Mar 15, 2004	18.15	18.15	17.50	17.62	133,300	-0.39(-2.17%)
Mar 12, 2004	17.03	18.05	17.03	18.01	121,700	+0.98(+5.75%)
Mar 11, 2004	16.85	17.49	16.85	17.03	75,100	+0.11(+0.65%)
Mar 10, 2004	17.36	17.61	16.88	16.92	62,600	-0.38(-2.20%)
Mar 09, 2004	17.15	17.79	17.00	17.30	119,600	+0.05(+0.29%)
Mar 08, 2004	17.23	17.79	17.17	17.25	51,600	-0.04(-0.22%)
Mar 05, 2004	17.83	17.98	17.18	17.29	45,500	-0.61(-3.39%)
Mar 04, 2004	18.05	18.15	17.38	17.89	67,400	+0.24(+1.38%)
Mar 03, 2004	17.37	17.75	17.13	17.65	57,300	+0.19(+1.09%)
Mar 02, 2004	17.60	18.00	17.26	17.46	80,500	-0.31(-1.74%)
Mar 01, 2004	17.80	18.00	17.59	17.77	97,600	+0.42(+2.42%)
Feb 27, 2004	16.94	17.41	16.68	17.35	45,000	+0.52(+3.09%)
Feb 26, 2004	16.60	16.98	16.15	16.83	46,700	-0.17(-1.00%)
Feb 25, 2004	17.09	17.09	16.62	17.00	74,600	+0.16(+0.95%)
Feb 24, 2004	16.50	16.95	16.50	16.84	77,300	-0.01(-0.06%)
Feb 23, 2004	17.31	17.31	16.80	16.85	60,500	-0.17(-1.00%)
Feb 20, 2004	17.03	17.29	16.96	17.02	62,000	-0.28(-1.62%)
Feb 19, 2004	17.75	17.75	16.95	17.30	80,400	+0.25(+1.47%)
Feb 18, 2004	17.54	17.75	16.62	17.05	62,000	-0.36(-2.07%)
Feb 17, 2004	17.40	17.50	17.07	17.41	100,500	+0.24(+1.40%)
Feb 13, 2004	17.28	17.45	16.90	17.17	65,900	-0.13(-0.75%)
Feb 12, 2004	17.49	17.49	17.09	17.30	40,300	-0.18(-1.06%)
Feb 11, 2004	17.40	17.60	17.39	17.48	58,700	+0.18(+1.07%)
Feb 10, 2004	16.90	17.70	16.80	17.30	194,200	+0.40(+2.37%)
Feb 09, 2004	16.75	16.97	16.38	16.90	197,200	+0.15(+0.90%)
Feb 06, 2004	16.01	16.85	15.99	16.75	101,200	+0.33(+2.01%)
Feb 05, 2004	16.31	16.75	16.31	16.42	63,700	+0.12(+0.74%)
Feb 04, 2004	16.79	16.99	16.17	16.30	86,200	-0.47(-2.80%)
Feb 03, 2004	17.20	17.20	16.77	16.77	102,000	-0.32(-1.87%)
Feb 02, 2004	16.80	18.39	16.75	17.09	380,800	+0.59(+3.58%)
Jan 30, 2004	16.65	16.69	16.00	16.50	86,900	+0.08(+0.49%)
Jan 29, 2004	16.17	16.64	16.17	16.42	63,200	-0.01(-0.06%)
Jan 28, 2004	16.75	16.75	16.30	16.43	63,000	-0.20(-1.20%)
Jan 27, 2004	16.70	16.75	16.30	16.63	48,100	-0.12(-0.72%)
Jan 26, 2004	16.73	16.89	16.50	16.75	104,900	+0.01(+0.07%)
Jan 23, 2004	16.50	16.85	16.50	16.74	184,100	-0.04(-0.21%)
Jan 22, 2004	16.38	17.07	16.31	16.77	124,600	-0.12(-0.74%)
Jan 21, 2004	17.17	17.17	16.60	16.90	99,300	-0.10(-0.59%)
Jan 20, 2004	16.89	17.20	16.70	17.00	47,200	+0.09(+0.53%)
Jan 16, 2004	16.92	17.00	16.84	16.91	19,000	-0.08(-0.47%)
Jan 15, 2004	16.49	17.00	16.44	16.99	60,909	+0.04(+0.24%)
Jan 14, 2004	16.46	16.99	16.35	16.95	289,893	+0.21(+1.25%)
Jan 13, 2004	16.23	16.75	16.23	16.74	140,968	+0.25(+1.52%)
Jan 12, 2004	16.65	16.88	15.93	16.49	203,947	+0.48(+3.00%)
Jan 09, 2004	16.69	16.79	15.90	16.01	119,819	-0.59(-3.55%)
Jan 08, 2004	17.12	17.20	16.50	16.60	180,516	-0.31(-1.83%)
Jan 07, 2004	16.40	17.22	16.39	16.91	641,649	+0.57(+3.48%)
Jan 06, 2004	15.15	16.40	15.08	16.34	1,162,400	+1.15(+7.58%)
Jan 05, 2004	15.55	15.55	14.97	15.19	294,400	-0.23(-1.49%)

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.