Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.11	21.22	20.92	20.97	3,563,199	-0.12(-0.59%)
Mar 30, 2004	20.80	21.18	20.79	21.09	3,689,051	+0.30(+1.42%)
Mar 29, 2004	20.57	20.84	20.54	20.80	3,443,444	+0.28(+1.34%)
Mar 26, 2004	20.63	20.66	20.49	20.52	1,719,399	-0.08(-0.40%)
Mar 25, 2004	20.47	20.69	20.43	20.61	3,211,190	+0.18(+0.88%)
Mar 24, 2004	20.32	20.60	20.20	20.43	3,155,014	+0.15(+0.75%)
Mar 23, 2004	20.35	20.52	20.27	20.27	3,357,074	-0.08(-0.37%)
Mar 22, 2004	20.54	20.54	20.08	20.35	2,873,988	-0.19(-0.94%)
Mar 19, 2004	20.65	20.70	20.47	20.54	4,300,748	-0.04(-0.20%)
Mar 18, 2004	20.71	20.72	20.39	20.58	6,491,331	+0.50(+2.47%)
Mar 17, 2004	20.01	20.37	19.99	20.09	3,798,936	+0.22(+1.11%)
Mar 16, 2004	20.01	20.01	19.63	19.87	3,171,272	-0.18(-0.89%)
Mar 15, 2004	20.10	20.12	19.85	20.05	3,714,744	-0.12(-0.61%)
Mar 12, 2004	19.70	20.17	19.67	20.17	5,459,256	+0.60(+3.06%)
Mar 11, 2004	19.50	20.13	19.41	19.57	6,043,083	+0.15(+0.78%)
Mar 10, 2004	19.70	19.98	19.35	19.42	5,257,486	-0.22(-1.12%)
Mar 09, 2004	19.46	19.81	19.44	19.64	4,019,577	+0.27(+1.39%)
Mar 08, 2004	19.56	19.63	19.37	19.37	1,948,168	-0.14(-0.74%)
Mar 05, 2004	19.43	19.69	19.37	19.52	2,553,624	+0.08(+0.43%)
Mar 04, 2004	19.30	19.46	19.22	19.43	1,837,267	+0.17(+0.86%)
Mar 03, 2004	19.39	19.39	19.23	19.27	2,766,280	-0.12(-0.64%)
Mar 02, 2004	19.61	19.61	19.37	19.39	3,219,029	-0.21(-1.09%)
Mar 01, 2004	19.39	19.63	19.36	19.61	4,115,381	+0.29(+1.50%)
Feb 27, 2004	19.31	19.40	19.12	19.32	4,331,086	+0.06(+0.32%)
Feb 26, 2004	19.12	19.29	18.94	19.25	3,988,077	+0.22(+1.16%)
Feb 25, 2004	18.88	19.05	18.79	19.03	3,770,195	+0.12(+0.62%)
Feb 24, 2004	18.86	19.05	18.74	18.92	3,373,477	+0.01(+0.07%)
Feb 23, 2004	18.82	18.92	18.75	18.90	2,717,797	+0.12(+0.66%)
Feb 20, 2004	18.86	18.86	18.64	18.78	2,522,560	-0.07(-0.37%)
Feb 19, 2004	18.95	19.04	18.82	18.85	2,432,562	-0.07(-0.36%)
Feb 18, 2004	18.83	19.01	18.72	18.92	2,948,018	+0.01(+0.04%)
Feb 17, 2004	19.01	19.06	18.89	18.91	3,542,296	+0.08(+0.44%)
Feb 13, 2004	18.62	19.01	18.62	18.83	5,188,391	+0.01(+0.04%)
Feb 12, 2004	18.74	18.90	18.61	18.82	3,724,470	+0.10(+0.55%)
Feb 11, 2004	18.26	18.83	18.25	18.72	4,950,477	+0.48(+2.64%)
Feb 10, 2004	18.39	18.39	18.19	18.24	3,798,355	-0.08(-0.45%)
Feb 09, 2004	18.26	18.39	18.26	18.32	2,546,946	+0.13(+0.72%)
Feb 06, 2004	17.88	18.26	17.88	18.19	3,156,466	+0.26(+1.46%)
Feb 05, 2004	17.99	18.01	17.83	17.93	3,199,142	-0.06(-0.31%)
Feb 04, 2004	18.18	18.29	17.98	17.98	3,172,143	-0.20(-1.10%)
Feb 03, 2004	18.46	18.50	18.18	18.18	3,623,004	-0.26(-1.42%)
Feb 02, 2004	18.32	18.63	18.30	18.44	3,537,796	+0.08(+0.41%)
Jan 30, 2004	18.29	18.52	18.28	18.37	2,520,527	-0.01(-0.07%)
Jan 29, 2004	18.57	18.74	18.27	18.38	3,984,303	-0.19(-1.00%)
Jan 28, 2004	18.98	19.11	18.55	18.57	3,147,176	-0.38(-2.00%)
Jan 27, 2004	19.15	19.18	18.94	18.94	4,006,077	-0.15(-0.79%)
Jan 26, 2004	18.88	19.15	18.75	19.10	3,664,955	+0.16(+0.84%)
Jan 23, 2004	18.98	19.02	18.88	18.94	3,200,013	+0.05(+0.26%)
Jan 22, 2004	18.77	18.99	18.74	18.89	4,843,060	+0.17(+0.88%)
Jan 21, 2004	18.45	18.80	18.45	18.72	5,611,382	+0.34(+1.87%)
Jan 20, 2004	18.50	18.57	18.30	18.38	2,663,653	-0.12(-0.67%)
Jan 16, 2004	18.44	18.57	18.39	18.50	3,147,901	+0.18(+0.98%)
Jan 15, 2004	18.28	18.36	18.15	18.32	3,139,337	+0.04(+0.23%)
Jan 14, 2004	18.21	18.41	18.14	18.28	2,665,395	+0.18(+0.99%)
Jan 13, 2004	18.26	18.26	18.08	18.10	2,583,236	-0.11(-0.61%)
Jan 12, 2004	18.18	18.25	18.10	18.21	3,274,625	+0.11(+0.61%)
Jan 09, 2004	17.93	18.24	17.90	18.10	4,161,977	+0.04(+0.23%)
Jan 08, 2004	18.35	18.35	17.87	18.06	4,546,066	-0.25(-1.35%)
Jan 07, 2004	18.46	18.49	18.27	18.31	4,517,324	-0.22(-1.19%)
Jan 06, 2004	18.50	18.65	18.46	18.53	5,043,813	+0.07(+0.37%)
Jan 05, 2004	18.55	18.63	18.24	18.46	4,657,983	-0.07(-0.37%)

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.