Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.41	20.50	20.34	20.35	1,888,268	-0.04(-0.21%)
Mar 30, 2004	20.17	20.42	20.15	20.40	1,513,237	+0.15(+0.74%)
Mar 29, 2004	19.96	20.25	19.96	20.25	1,421,215	+0.33(+1.65%)
Mar 26, 2004	19.58	19.96	19.52	19.92	1,506,735	+0.38(+1.93%)
Mar 25, 2004	19.46	19.61	19.41	19.54	1,897,636	+0.13(+0.68%)
Mar 24, 2004	19.68	19.69	19.40	19.41	1,660,362	-0.35(-1.77%)
Mar 23, 2004	19.54	19.96	19.42	19.76	2,101,076	+0.22(+1.14%)
Mar 22, 2004	19.74	19.74	19.37	19.54	1,969,049	-0.30(-1.50%)
Mar 19, 2004	19.83	20.05	19.73	19.83	1,552,471	-0.03(-0.16%)
Mar 18, 2004	19.97	20.04	19.80	19.87	1,700,257	-0.14(-0.71%)
Mar 17, 2004	19.80	20.04	19.78	20.01	2,019,303	+0.24(+1.22%)
Mar 16, 2004	19.66	19.80	19.64	19.77	2,109,452	+0.12(+0.63%)
Mar 15, 2004	19.06	19.78	19.06	19.64	3,010,275	+0.49(+2.57%)
Mar 12, 2004	18.83	19.17	18.83	19.15	3,581,583	+1.08(+5.99%)
Mar 11, 2004	18.21	18.23	18.03	18.07	1,441,824	-0.23(-1.28%)
Mar 10, 2004	18.53	18.57	18.25	18.30	1,087,402	-0.20(-1.07%)
Mar 09, 2004	18.41	18.55	18.38	18.50	950,526	+0.03(+0.16%)
Mar 08, 2004	18.53	18.64	18.31	18.47	973,890	-0.04(-0.20%)
Mar 05, 2004	18.40	18.62	18.37	18.51	1,364,349	+0.07(+0.39%)
Mar 04, 2004	18.28	18.51	18.26	18.43	879,553	+0.06(+0.32%)
Mar 03, 2004	18.29	18.72	18.29	18.37	1,166,970	+0.03(+0.14%)
Mar 02, 2004	18.23	18.49	18.23	18.35	1,703,122	+0.12(+0.65%)
Mar 01, 2004	18.33	18.44	18.19	18.23	1,451,192	-0.10(-0.52%)
Feb 27, 2004	18.03	18.43	18.00	18.33	2,047,406	+0.24(+1.34%)
Feb 26, 2004	17.80	18.14	17.72	18.08	1,231,771	+0.19(+1.06%)
Feb 25, 2004	17.76	17.92	17.66	17.89	1,159,917	+0.05(+0.28%)
Feb 24, 2004	17.86	18.07	17.73	17.84	1,406,999	-0.00(-0.01%)
Feb 23, 2004	17.91	17.92	17.66	17.85	1,171,489	-0.06(-0.33%)
Feb 20, 2004	18.00	18.04	17.76	17.91	1,865,676	-0.10(-0.53%)
Feb 19, 2004	18.06	18.09	17.93	18.00	1,573,630	-0.02(-0.13%)
Feb 18, 2004	17.88	18.06	17.78	18.02	1,930,036	+0.14(+0.80%)
Feb 17, 2004	17.47	17.99	17.44	17.88	2,721,756	+0.30(+1.70%)
Feb 13, 2004	17.15	17.80	17.10	17.58	4,192,675	+0.61(+3.61%)
Feb 12, 2004	17.19	17.29	16.95	16.97	6,180,349	+0.73(+4.47%)
Feb 11, 2004	16.42	16.54	15.70	16.24	3,180,543	-0.10(-0.62%)
Feb 10, 2004	16.19	16.39	16.13	16.34	822,136	+0.21(+1.29%)
Feb 09, 2004	16.26	16.28	16.11	16.14	534,719	-0.12(-0.73%)
Feb 06, 2004	15.80	16.31	15.69	16.25	1,190,224	+0.32(+2.04%)
Feb 05, 2004	16.20	16.20	15.68	15.93	1,450,640	-0.28(-1.75%)
Feb 04, 2004	16.46	16.56	16.05	16.21	1,570,434	-0.24(-1.49%)
Feb 03, 2004	16.19	16.53	16.10	16.46	1,989,658	+0.27(+1.64%)
Feb 02, 2004	15.91	16.27	15.79	16.19	1,550,597	+0.31(+1.97%)
Jan 30, 2004	15.88	15.96	15.76	15.88	1,178,542	+0.00(+0.01%)
Jan 29, 2004	15.77	15.88	15.48	15.88	1,790,185	+0.07(+0.46%)
Jan 28, 2004	15.91	15.95	15.71	15.80	908,978	-0.11(-0.67%)
Jan 27, 2004	15.94	16.16	15.89	15.91	796,899	-0.01(-0.07%)
Jan 26, 2004	15.93	16.01	15.80	15.92	1,238,163	-0.00(-0.01%)
Jan 23, 2004	16.44	16.44	15.86	15.92	1,684,277	-0.50(-3.03%)
Jan 22, 2004	16.44	16.56	16.34	16.42	1,359,610	+0.02(+0.14%)
Jan 21, 2004	16.31	16.42	16.11	16.40	1,299,328	+0.07(+0.44%)
Jan 20, 2004	15.90	16.37	15.89	16.33	2,038,699	+0.47(+2.96%)
Jan 16, 2004	15.83	15.92	15.78	15.86	1,422,318	+0.02(+0.14%)
Jan 15, 2004	15.49	15.89	15.44	15.83	2,124,109	+0.35(+2.29%)
Jan 14, 2004	14.99	15.48	14.99	15.48	1,249,404	+0.51(+3.39%)
Jan 13, 2004	15.14	15.24	14.90	14.97	897,627	-0.22(-1.43%)
Jan 12, 2004	15.02	15.27	15.02	15.19	631,590	+0.20(+1.32%)
Jan 09, 2004	15.09	15.11	14.95	14.99	1,126,525	-0.10(-0.66%)
Jan 08, 2004	15.14	15.19	15.05	15.09	1,067,344	-0.03(-0.17%)
Jan 07, 2004	15.09	15.28	14.98	15.12	899,941	+0.02(+0.14%)
Jan 06, 2004	14.98	15.15	14.96	15.10	852,002	+0.12(+0.79%)
Jan 05, 2004	15.25	15.32	14.89	14.98	1,726,155	-0.37(-2.42%)

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.