Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.10	20.13	19.72	20.02	263,343	-0.08(-0.39%)
Mar 30, 2004	19.35	20.14	19.35	20.10	836,414	+0.80(+4.15%)
Mar 29, 2004	18.85	19.69	18.76	19.30	401,179	+0.75(+4.06%)
Mar 26, 2004	17.61	18.69	17.61	18.54	273,752	+0.95(+5.40%)
Mar 25, 2004	17.48	17.82	17.48	17.59	301,238	+0.14(+0.79%)
Mar 24, 2004	17.72	17.77	17.34	17.46	193,617	-0.30(-1.67%)
Mar 23, 2004	18.11	18.11	17.18	17.75	513,853	+0.48(+2.81%)
Mar 22, 2004	17.85	17.85	17.07	17.27	363,588	-0.58(-3.27%)
Mar 19, 2004	18.55	18.62	17.83	17.85	394,308	-0.70(-3.79%)
Mar 18, 2004	18.41	18.78	18.21	18.55	184,825	+0.03(+0.16%)
Mar 17, 2004	17.57	18.80	17.57	18.52	364,396	+1.11(+6.36%)
Mar 16, 2004	17.51	17.88	17.31	17.42	355,807	+0.04(+0.23%)
Mar 15, 2004	18.41	18.48	17.38	17.38	190,585	-1.12(-6.05%)
Mar 12, 2004	18.00	18.51	17.91	18.50	125,608	+0.48(+2.69%)
Mar 11, 2004	17.93	18.65	17.93	18.01	142,282	+0.03(+0.17%)
Mar 10, 2004	18.80	19.06	17.76	17.98	184,320	-0.81(-4.32%)
Mar 09, 2004	18.65	19.00	18.61	18.79	301,238	-0.01(-0.05%)
Mar 08, 2004	19.34	19.42	18.76	18.80	260,514	-0.63(-3.26%)
Mar 05, 2004	19.35	19.85	19.30	19.44	352,876	-0.07(-0.35%)
Mar 04, 2004	19.35	19.54	18.96	19.50	179,773	+0.14(+0.72%)
Mar 03, 2004	19.26	19.68	18.67	19.37	252,430	+0.11(+0.57%)
Mar 02, 2004	19.49	19.68	19.19	19.26	181,288	-0.14(-0.71%)
Mar 01, 2004	19.25	19.49	18.96	19.40	247,175	+0.12(+0.62%)
Feb 27, 2004	19.01	19.48	18.91	19.28	226,661	+0.17(+0.88%)
Feb 26, 2004	18.90	19.17	18.73	19.11	269,103	+0.23(+1.21%)
Feb 25, 2004	18.55	18.88	18.16	18.88	367,024	+0.18(+0.95%)
Feb 24, 2004	18.51	18.87	18.46	18.70	358,737	-0.35(-1.82%)
Feb 23, 2004	19.59	19.59	18.95	19.05	378,240	-0.69(-3.51%)
Feb 20, 2004	19.62	19.78	19.01	19.74	392,186	+0.22(+1.12%)
Feb 19, 2004	20.09	20.23	19.48	19.52	381,878	-0.48(-2.38%)
Feb 18, 2004	20.14	20.27	19.77	20.00	309,626	-0.07(-0.35%)
Feb 17, 2004	19.69	20.18	19.66	20.07	473,735	+0.43(+2.17%)
Feb 13, 2004	18.80	19.80	18.80	19.64	667,858	-0.52(-2.60%)
Feb 12, 2004	20.68	21.52	20.14	20.17	1,001,332	-0.42(-2.02%)
Feb 11, 2004	20.63	20.72	20.46	20.58	296,185	-0.15(-0.72%)
Feb 10, 2004	20.88	21.03	20.43	20.73	324,076	-0.12(-0.57%)
Feb 09, 2004	21.77	21.86	20.63	20.85	573,273	-0.32(-1.50%)
Feb 06, 2004	20.63	21.31	20.55	21.17	697,669	+0.67(+3.28%)
Feb 05, 2004	19.49	20.78	19.40	20.49	497,584	+1.17(+6.04%)
Feb 04, 2004	18.96	19.51	18.83	19.33	428,262	+0.32(+1.67%)
Feb 03, 2004	19.10	19.30	18.80	19.01	272,539	-0.09(-0.47%)
Feb 02, 2004	17.91	19.15	17.91	19.10	535,782	+1.16(+6.45%)
Jan 30, 2004	18.11	18.26	17.82	17.94	207,764	-0.13(-0.71%)
Jan 29, 2004	18.51	18.54	17.34	18.07	264,859	-0.61(-3.28%)
Jan 28, 2004	19.15	19.79	18.53	18.68	315,689	-0.43(-2.23%)
Jan 27, 2004	19.49	19.71	19.10	19.11	162,594	-0.39(-1.98%)
Jan 26, 2004	18.80	19.52	18.80	19.49	311,141	+0.20(+1.03%)
Jan 23, 2004	19.40	19.42	18.99	19.30	341,457	-0.20(-1.02%)
Jan 22, 2004	19.99	20.16	19.35	19.49	309,322	-0.49(-2.48%)
Jan 21, 2004	20.21	20.29	19.81	19.99	148,446	-0.22(-1.08%)
Jan 20, 2004	20.39	20.49	19.99	20.21	531,841	+0.25(+1.24%)
Jan 16, 2004	19.74	20.00	19.69	19.96	429,373	+0.47(+2.39%)
Jan 15, 2004	20.08	20.14	19.30	19.49	233,533	-0.54(-2.72%)
Jan 14, 2004	19.30	20.10	19.29	20.04	436,952	+0.83(+4.33%)
Jan 13, 2004	19.28	19.37	18.92	19.21	452,312	-0.05(-0.26%)
Jan 12, 2004	19.10	19.30	18.90	19.26	200,792	+0.11(+0.57%)
Jan 09, 2004	18.95	19.39	18.81	19.15	104,084	+0.00(+0.00%)
Jan 08, 2004	19.30	19.30	18.87	19.15	562,460	+0.05(+0.26%)
Jan 07, 2004	19.25	19.30	18.71	19.10	373,390	+0.07(+0.36%)
Jan 06, 2004	19.49	19.49	18.81	19.03	278,501	+0.19(+1.00%)
Jan 05, 2004	18.62	19.00	18.62	18.84	353,179	+0.34(+1.82%)

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.