Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.48	16.49	16.11	16.24	668,588	-0.20(-1.20%)
Mar 30, 2004	16.17	16.57	16.14	16.44	990,018	+0.26(+1.61%)
Mar 29, 2004	15.68	16.19	15.63	16.18	1,292,718	+0.51(+3.28%)
Mar 26, 2004	15.84	15.89	15.63	15.67	702,264	-0.17(-1.05%)
Mar 25, 2004	15.57	15.86	15.54	15.83	773,398	+0.27(+1.72%)
Mar 24, 2004	15.75	15.91	15.56	15.56	1,290,069	-0.11(-0.70%)
Mar 23, 2004	15.45	15.72	15.37	15.67	1,312,961	+0.21(+1.34%)
Mar 22, 2004	15.80	15.83	15.33	15.47	1,987,982	-0.34(-2.14%)
Mar 19, 2004	15.94	16.07	15.67	15.80	1,457,500	-0.07(-0.47%)
Mar 18, 2004	16.02	16.22	15.87	15.88	4,223,800	-0.69(-4.19%)
Mar 17, 2004	16.53	16.76	16.53	16.57	630,183	+0.05(+0.28%)
Mar 16, 2004	16.72	16.88	16.50	16.53	768,668	-0.14(-0.87%)
Mar 15, 2004	16.88	16.96	16.61	16.67	735,750	-0.21(-1.23%)
Mar 12, 2004	16.56	16.88	16.56	16.88	967,694	+0.39(+2.39%)
Mar 11, 2004	16.76	16.98	16.45	16.48	1,063,044	-0.33(-1.99%)
Mar 10, 2004	17.11	17.13	16.81	16.82	895,992	-0.30(-1.77%)
Mar 09, 2004	17.21	17.25	17.02	17.12	750,128	-0.09(-0.53%)
Mar 08, 2004	17.18	17.30	17.16	17.21	569,076	+0.04(+0.21%)
Mar 05, 2004	17.09	17.31	17.01	17.18	739,534	-0.05(-0.31%)
Mar 04, 2004	17.10	17.30	17.09	17.23	506,265	+0.22(+1.28%)
Mar 03, 2004	17.14	17.21	16.83	17.01	949,910	-0.03(-0.17%)
Mar 02, 2004	17.06	17.18	16.96	17.04	905,073	-0.02(-0.10%)
Mar 01, 2004	16.61	17.16	16.61	17.06	1,596,931	+0.42(+2.50%)
Feb 27, 2004	16.42	16.82	16.37	16.64	1,216,286	+0.37(+2.25%)
Feb 26, 2004	16.04	16.38	15.98	16.28	1,257,340	+0.26(+1.61%)
Feb 25, 2004	15.88	16.04	15.83	16.02	501,914	+0.13(+0.80%)
Feb 24, 2004	15.73	16.03	15.66	15.89	881,235	+0.17(+1.05%)
Feb 23, 2004	16.03	16.05	15.67	15.73	754,858	-0.25(-1.59%)
Feb 20, 2004	15.86	16.07	15.86	15.98	685,426	+0.01(+0.07%)
Feb 19, 2004	16.17	16.32	15.96	15.97	589,129	-0.19(-1.16%)
Feb 18, 2004	16.21	16.34	16.11	16.16	537,860	-0.03(-0.17%)
Feb 17, 2004	16.00	16.26	15.95	16.18	628,291	+0.28(+1.77%)
Feb 13, 2004	15.91	16.01	15.80	15.90	559,805	+0.01(+0.07%)
Feb 12, 2004	15.84	16.08	15.74	15.89	1,081,017	+0.06(+0.38%)
Feb 11, 2004	15.69	15.86	15.55	15.83	822,019	+0.15(+0.97%)
Feb 10, 2004	15.79	15.81	15.56	15.68	723,831	-0.11(-0.71%)
Feb 09, 2004	15.89	15.93	15.45	15.79	1,222,719	-0.01(-0.09%)
Feb 06, 2004	15.89	15.91	15.70	15.81	974,883	-0.04(-0.24%)
Feb 05, 2004	15.78	16.33	15.77	15.85	3,740,994	+0.28(+1.81%)
Feb 04, 2004	15.25	15.64	15.19	15.56	1,294,042	+0.27(+1.77%)
Feb 03, 2004	15.19	15.32	15.11	15.29	506,265	+0.06(+0.42%)
Feb 02, 2004	15.18	15.29	15.09	15.23	674,075	+0.14(+0.96%)
Jan 30, 2004	14.80	15.17	14.68	15.09	783,236	+0.28(+1.90%)
Jan 29, 2004	14.57	14.87	14.53	14.80	600,292	+0.17(+1.13%)
Jan 28, 2004	14.85	14.99	14.47	14.64	582,319	-0.18(-1.21%)
Jan 27, 2004	14.87	15.07	14.78	14.82	634,724	-0.05(-0.33%)
Jan 26, 2004	14.89	15.03	14.78	14.87	429,266	-0.06(-0.38%)
Jan 23, 2004	14.93	14.97	14.81	14.92	496,995	-0.05(-0.33%)
Jan 22, 2004	14.98	15.10	14.92	14.97	602,373	-0.06(-0.38%)
Jan 21, 2004	15.08	15.11	14.90	15.03	566,427	-0.06(-0.42%)
Jan 20, 2004	15.19	15.28	15.04	15.09	652,507	-0.07(-0.46%)
Jan 16, 2004	15.08	15.23	15.01	15.16	1,050,369	+0.13(+0.89%)
Jan 15, 2004	15.18	15.29	15.00	15.03	1,060,409	-0.22(-1.43%)
Jan 14, 2004	14.69	15.25	14.67	15.25	1,702,812	+0.62(+4.26%)
Jan 13, 2004	14.45	14.74	14.36	14.62	1,052,051	+0.18(+1.22%)
Jan 12, 2004	14.29	14.86	14.29	14.45	1,241,895	+0.12(+0.81%)
Jan 09, 2004	14.76	14.76	14.29	14.33	2,199,721	-0.43(-2.94%)
Jan 08, 2004	15.35	15.35	14.71	14.76	1,239,384	-0.38(-2.49%)
Jan 07, 2004	15.33	15.36	14.96	15.14	2,809,432	-0.60(-3.83%)
Jan 06, 2004	15.77	15.98	15.68	15.74	1,139,098	+0.17(+1.09%)
Jan 05, 2004	15.46	15.62	15.46	15.58	574,751	+0.18(+1.14%)

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.