Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.90	14.95	14.61	14.69	384,500	-0.02(-0.14%)
Mar 30, 2004	14.65	14.72	14.53	14.71	531,800	+0.16(+1.10%)
Mar 29, 2004	14.38	14.75	14.26	14.55	689,000	+0.27(+1.89%)
Mar 26, 2004	14.40	14.43	14.21	14.28	811,300	-0.33(-2.26%)
Mar 25, 2004	14.75	14.75	14.44	14.61	588,800	+0.14(+0.97%)
Mar 24, 2004	14.60	14.60	14.43	14.47	581,800	+0.25(+1.76%)
Mar 23, 2004	14.30	14.49	14.19	14.22	1,056,800	+0.21(+1.50%)
Mar 22, 2004	14.20	14.27	14.00	14.01	1,749,700	-0.70(-4.76%)
Mar 19, 2004	14.90	14.97	14.70	14.71	1,089,000	-0.66(-4.29%)
Mar 18, 2004	15.37	15.45	15.09	15.37	681,300	-0.58(-3.64%)
Mar 17, 2004	15.89	15.96	15.70	15.95	525,500	+0.21(+1.33%)
Mar 16, 2004	15.70	15.89	15.60	15.74	640,800	+0.14(+0.90%)
Mar 15, 2004	15.94	15.94	15.31	15.60	679,400	-0.61(-3.76%)
Mar 12, 2004	16.00	16.22	15.96	16.21	450,700	+0.51(+3.25%)
Mar 11, 2004	15.90	16.03	15.60	15.70	1,202,900	-0.66(-4.03%)
Mar 10, 2004	16.80	17.02	16.36	16.36	826,300	-0.90(-5.21%)
Mar 09, 2004	17.30	17.50	17.23	17.26	506,400	-0.34(-1.93%)
Mar 08, 2004	17.57	17.85	17.54	17.60	636,200	+0.22(+1.27%)
Mar 05, 2004	17.29	17.47	17.20	17.38	240,900	+0.05(+0.29%)
Mar 04, 2004	17.25	17.34	17.10	17.33	303,600	+0.08(+0.46%)
Mar 03, 2004	17.27	17.50	17.05	17.25	309,200	-0.16(-0.92%)
Mar 02, 2004	17.70	17.70	17.36	17.41	374,800	-0.59(-3.28%)
Mar 01, 2004	17.86	18.02	17.81	18.00	363,400	+0.37(+2.10%)
Feb 27, 2004	17.67	17.78	17.50	17.63	448,400	+0.23(+1.32%)
Feb 26, 2004	17.22	17.40	17.08	17.40	198,500	+0.44(+2.59%)
Feb 25, 2004	16.97	17.12	16.85	16.96	419,700	-0.26(-1.51%)
Feb 24, 2004	17.36	17.36	17.15	17.22	334,500	-0.05(-0.29%)
Feb 23, 2004	17.61	17.61	17.26	17.27	292,600	-0.24(-1.37%)
Feb 20, 2004	17.60	17.69	17.36	17.51	643,100	+0.24(+1.39%)
Feb 19, 2004	17.55	17.60	17.26	17.27	347,200	+0.04(+0.23%)
Feb 18, 2004	17.50	17.50	17.20	17.23	337,300	-0.28(-1.60%)
Feb 17, 2004	17.20	17.60	17.20	17.51	599,300	+0.58(+3.43%)
Feb 13, 2004	17.05	17.19	16.87	16.93	321,900	+0.08(+0.47%)
Feb 12, 2004	16.85	16.88	16.70	16.85	265,800	-0.07(-0.41%)
Feb 11, 2004	16.72	16.98	16.63	16.92	383,800	+0.31(+1.87%)
Feb 10, 2004	16.60	16.86	16.55	16.61	268,800	-0.17(-1.01%)
Feb 09, 2004	16.94	17.05	16.78	16.78	465,200	+0.09(+0.54%)
Feb 06, 2004	16.43	16.80	16.33	16.69	536,000	+0.90(+5.70%)
Feb 05, 2004	15.83	15.95	15.77	15.79	742,200	+0.02(+0.13%)
Feb 04, 2004	16.00	16.20	15.77	15.77	553,200	-0.43(-2.65%)
Feb 03, 2004	16.26	16.37	16.15	16.20	363,300	+0.05(+0.31%)
Feb 02, 2004	15.93	16.48	15.85	16.15	525,500	-0.13(-0.80%)
Jan 30, 2004	16.45	16.55	16.16	16.28	387,200	-0.46(-2.75%)
Jan 29, 2004	16.70	16.86	16.45	16.74	943,500	+0.02(+0.12%)
Jan 28, 2004	17.35	17.38	16.71	16.72	1,137,800	-0.97(-5.48%)
Jan 27, 2004	17.80	17.95	17.60	17.69	668,500	+0.13(+0.74%)
Jan 26, 2004	17.60	17.64	17.38	17.56	660,500	-0.40(-2.23%)
Jan 23, 2004	18.23	18.25	17.72	17.96	644,200	-0.11(-0.61%)
Jan 22, 2004	18.18	18.19	17.96	18.07	506,800	+0.08(+0.44%)
Jan 21, 2004	18.02	18.18	17.80	17.99	528,400	+0.18(+1.01%)
Jan 20, 2004	17.65	18.06	17.50	17.81	993,000	+0.81(+4.76%)
Jan 16, 2004	17.05	17.15	16.80	17.00	566,100	-0.01(-0.06%)
Jan 15, 2004	17.10	17.20	16.95	17.01	592,900	-0.16(-0.93%)
Jan 14, 2004	17.03	17.19	16.96	17.17	761,600	-0.15(-0.87%)
Jan 13, 2004	17.46	17.70	17.20	17.32	567,900	-0.08(-0.46%)
Jan 12, 2004	17.30	17.40	17.03	17.40	684,500	+0.03(+0.17%)
Jan 09, 2004	17.50	17.55	17.36	17.37	908,800	-0.32(-1.81%)
Jan 08, 2004	17.45	17.75	17.28	17.69	1,545,800	+0.96(+5.74%)
Jan 07, 2004	16.42	16.75	16.50	16.73	667,700	+0.29(+1.76%)
Jan 06, 2004	16.38	16.45	16.26	16.44	620,400	+0.04(+0.24%)
Jan 05, 2004	16.37	16.44	16.27	16.40	1,652,700	+0.24(+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.