Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.78	18.85	18.57	18.77	1,017,920	-0.02(-0.09%)
Mar 30, 2004	18.65	18.81	18.54	18.78	1,116,460	+0.13(+0.71%)
Mar 29, 2004	18.47	18.75	18.47	18.65	2,019,383	+0.27(+1.45%)
Mar 26, 2004	18.60	18.60	18.33	18.39	2,253,191	-0.21(-1.13%)
Mar 25, 2004	18.40	18.66	18.23	18.60	963,532	+0.33(+1.78%)
Mar 24, 2004	18.27	18.41	18.20	18.27	1,358,096	-0.07(-0.36%)
Mar 23, 2004	18.60	18.60	18.23	18.34	991,027	-0.05(-0.25%)
Mar 22, 2004	18.57	18.68	18.18	18.38	1,828,523	-0.47(-2.48%)
Mar 19, 2004	18.83	18.96	18.77	18.85	1,835,346	-0.08(-0.42%)
Mar 18, 2004	18.93	18.98	18.74	18.93	1,277,016	-0.05(-0.28%)
Mar 17, 2004	18.67	19.11	18.62	18.98	1,556,984	+0.31(+1.64%)
Mar 16, 2004	18.76	18.80	18.47	18.68	1,324,179	+0.16(+0.86%)
Mar 15, 2004	18.57	18.78	18.37	18.52	1,421,917	-0.11(-0.61%)
Mar 12, 2004	18.10	18.78	18.09	18.63	1,321,168	+0.50(+2.75%)
Mar 11, 2004	18.28	18.54	18.11	18.13	2,238,139	-0.29(-1.57%)
Mar 10, 2004	19.15	19.15	18.40	18.42	2,062,331	-0.58(-3.04%)
Mar 09, 2004	19.35	19.52	18.99	19.00	1,239,687	-0.34(-1.77%)
Mar 08, 2004	19.63	19.70	19.33	19.34	1,716,937	-0.11(-0.55%)
Mar 05, 2004	19.08	19.51	19.08	19.45	2,081,999	+0.17(+0.86%)
Mar 04, 2004	19.20	19.45	19.17	19.28	1,780,557	+0.26(+1.34%)
Mar 03, 2004	18.96	19.11	18.83	19.03	2,009,950	+0.07(+0.37%)
Mar 02, 2004	18.87	18.98	18.77	18.96	1,438,173	+0.08(+0.44%)
Mar 01, 2004	18.86	18.94	18.72	18.87	2,457,096	+0.22(+1.16%)
Feb 27, 2004	19.02	19.02	18.66	18.66	3,223,146	-0.31(-1.61%)
Feb 26, 2004	18.80	19.05	18.77	18.96	876,631	-0.02(-0.12%)
Feb 25, 2004	18.75	19.08	18.69	18.99	1,725,165	+0.41(+2.22%)
Feb 24, 2004	18.54	18.77	18.44	18.58	862,181	-0.04(-0.23%)
Feb 23, 2004	18.92	18.92	18.56	18.62	764,242	-0.24(-1.25%)
Feb 20, 2004	19.27	19.27	18.84	18.85	2,119,730	-0.41(-2.14%)
Feb 19, 2004	19.40	19.49	19.21	19.27	1,100,003	+0.03(+0.14%)
Feb 18, 2004	19.41	19.43	19.21	19.24	1,273,403	-0.20(-1.03%)
Feb 17, 2004	19.40	19.50	19.32	19.44	894,091	+0.27(+1.42%)
Feb 13, 2004	19.33	19.36	19.07	19.17	1,204,164	-0.01(-0.05%)
Feb 12, 2004	19.11	19.23	19.00	19.18	1,280,829	+0.11(+0.57%)
Feb 11, 2004	18.75	19.09	18.70	19.07	2,237,136	+0.40(+2.12%)
Feb 10, 2004	18.77	18.84	18.54	18.67	1,397,031	-0.08(-0.41%)
Feb 09, 2004	19.00	19.06	18.72	18.75	1,264,573	-0.06(-0.30%)
Feb 06, 2004	18.34	18.98	18.31	18.80	2,029,618	+0.52(+2.83%)
Feb 05, 2004	18.14	18.39	18.10	18.29	2,297,946	+0.33(+1.85%)
Feb 04, 2004	17.79	18.04	17.77	17.95	1,843,374	+0.04(+0.20%)
Feb 03, 2004	18.12	18.12	17.84	17.92	2,257,807	-0.24(-1.30%)
Feb 02, 2004	18.20	18.42	18.07	18.15	1,463,260	-0.11(-0.62%)
Jan 30, 2004	18.25	18.34	18.09	18.27	1,976,434	+0.02(+0.11%)
Jan 29, 2004	18.64	18.67	17.87	18.25	2,440,640	-0.34(-1.82%)
Jan 28, 2004	19.01	19.16	18.55	18.59	1,884,717	-0.25(-1.32%)
Jan 27, 2004	19.35	19.38	18.83	18.83	2,256,402	-0.68(-3.51%)
Jan 26, 2004	19.15	19.53	19.00	19.52	1,314,947	+0.37(+1.91%)
Jan 23, 2004	19.42	19.49	19.08	19.15	1,078,329	-0.21(-1.06%)
Jan 22, 2004	19.43	19.57	19.35	19.36	1,159,409	-0.11(-0.55%)
Jan 21, 2004	19.19	19.60	18.87	19.47	2,677,659	+0.28(+1.44%)
Jan 20, 2004	20.16	20.26	19.14	19.19	3,608,478	-0.97(-4.81%)
Jan 16, 2004	19.94	20.20	19.86	20.16	1,329,798	+0.22(+1.12%)
Jan 15, 2004	19.95	20.15	19.89	19.94	1,368,532	+0.05(+0.23%)
Jan 14, 2004	19.54	19.93	19.54	19.89	1,121,879	+0.43(+2.22%)
Jan 13, 2004	19.64	19.85	19.36	19.46	1,535,509	-0.17(-0.86%)
Jan 12, 2004	19.87	19.99	19.59	19.63	1,881,305	-0.16(-0.81%)
Jan 09, 2004	20.16	20.24	19.73	19.79	1,089,969	-0.45(-2.22%)
Jan 08, 2004	20.17	20.26	20.05	20.24	1,425,931	+0.06(+0.31%)
Jan 07, 2004	19.85	20.25	19.84	20.17	1,782,965	+0.21(+1.05%)
Jan 06, 2004	20.17	20.19	19.91	19.96	1,668,570	-0.21(-1.02%)
Jan 05, 2004	19.86	20.21	19.83	20.17	1,511,025	+0.37(+1.86%)

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.