Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.29	19.01	18.29	18.91	4,004,094	+0.65(+3.55%)
Mar 30, 2004	18.36	18.43	18.23	18.26	1,414,120	-0.10(-0.56%)
Mar 29, 2004	18.34	18.47	18.29	18.36	1,532,550	-0.00(-0.02%)
Mar 26, 2004	18.42	18.51	18.25	18.37	928,676	-0.07(-0.39%)
Mar 25, 2004	18.17	18.57	18.13	18.44	1,859,697	+0.55(+3.05%)
Mar 24, 2004	18.00	18.06	17.82	17.89	1,370,031	-0.10(-0.55%)
Mar 23, 2004	18.42	18.44	17.99	17.99	1,496,903	-0.35(-1.91%)
Mar 22, 2004	18.31	18.42	18.08	18.34	1,974,843	-0.04(-0.21%)
Mar 19, 2004	18.40	18.46	18.28	18.38	1,045,933	-0.06(-0.30%)
Mar 18, 2004	18.22	18.45	18.02	18.43	1,466,182	+0.22(+1.19%)
Mar 17, 2004	18.16	18.29	18.04	18.22	1,062,583	+0.06(+0.31%)
Mar 16, 2004	18.12	18.24	18.07	18.16	1,223,694	+0.09(+0.50%)
Mar 15, 2004	18.17	18.22	17.99	18.07	1,727,196	-0.07(-0.40%)
Mar 12, 2004	18.41	18.44	18.07	18.14	2,035,583	-0.29(-1.60%)
Mar 11, 2004	18.51	18.56	18.41	18.44	2,536,974	-0.07(-0.37%)
Mar 10, 2004	18.34	18.75	18.34	18.51	2,305,508	+0.19(+1.02%)
Mar 09, 2004	18.50	18.53	18.21	18.32	1,534,426	-0.17(-0.92%)
Mar 08, 2004	18.72	18.83	18.44	18.49	1,872,595	-0.09(-0.48%)
Mar 05, 2004	18.19	18.63	18.17	18.58	2,954,175	+0.39(+2.16%)
Mar 04, 2004	18.16	18.27	18.11	18.19	2,055,047	+0.03(+0.14%)
Mar 03, 2004	18.24	18.24	17.93	18.16	1,540,523	-0.08(-0.42%)
Mar 02, 2004	18.38	18.41	18.19	18.24	1,345,642	-0.18(-0.97%)
Mar 01, 2004	18.21	18.55	18.20	18.42	1,491,510	+0.25(+1.39%)
Feb 27, 2004	17.97	18.58	17.93	18.17	3,611,283	+0.37(+2.08%)
Feb 26, 2004	17.72	17.89	17.67	17.79	984,021	+0.08(+0.43%)
Feb 25, 2004	17.61	17.83	17.57	17.72	2,403,301	+0.11(+0.63%)
Feb 24, 2004	17.53	17.69	17.31	17.61	2,343,031	+0.06(+0.36%)
Feb 23, 2004	17.45	17.63	17.33	17.54	1,584,143	+0.12(+0.71%)
Feb 20, 2004	17.71	17.82	17.31	17.42	2,481,394	-0.38(-2.11%)
Feb 19, 2004	17.83	18.05	17.72	17.79	1,654,262	+0.07(+0.38%)
Feb 18, 2004	17.74	17.78	17.61	17.73	1,221,115	-0.07(-0.38%)
Feb 17, 2004	17.80	17.82	17.60	17.79	740,126	+0.13(+0.75%)
Feb 13, 2004	17.77	17.79	17.62	17.66	1,175,150	-0.11(-0.60%)
Feb 12, 2004	17.70	17.87	17.65	17.77	975,813	-0.01(-0.07%)
Feb 11, 2004	17.70	17.90	17.63	17.78	1,444,841	-0.02(-0.12%)
Feb 10, 2004	17.72	17.89	17.59	17.80	1,083,455	+0.02(+0.10%)
Feb 09, 2004	17.79	17.87	17.65	17.79	1,105,265	+0.10(+0.58%)
Feb 06, 2004	17.53	17.71	17.48	17.68	1,145,367	+0.21(+1.20%)
Feb 05, 2004	17.59	17.66	17.45	17.47	1,904,020	-0.18(-1.01%)
Feb 04, 2004	17.18	17.87	17.18	17.65	2,581,063	+0.40(+2.32%)
Feb 03, 2004	17.29	17.33	17.16	17.25	1,775,037	-0.07(-0.39%)
Feb 02, 2004	17.44	17.56	17.27	17.32	1,411,071	-0.15(-0.85%)
Jan 30, 2004	17.65	17.65	17.29	17.47	2,798,457	-0.40(-2.22%)
Jan 29, 2004	17.55	17.96	17.08	17.87	2,896,484	+0.85(+4.99%)
Jan 28, 2004	17.31	17.40	16.96	17.02	757,715	-0.33(-1.89%)
Jan 27, 2004	17.40	17.55	17.27	17.35	1,748,537	-0.04(-0.22%)
Jan 26, 2004	17.14	17.53	17.14	17.38	1,672,789	+0.28(+1.62%)
Jan 23, 2004	17.36	17.44	17.09	17.11	774,600	-0.12(-0.69%)
Jan 22, 2004	17.44	17.47	17.19	17.23	989,649	-0.29(-1.66%)
Jan 21, 2004	17.33	17.61	17.33	17.52	2,429,097	+0.30(+1.73%)
Jan 20, 2004	17.38	17.56	17.06	17.22	2,031,361	-0.12(-0.71%)
Jan 16, 2004	17.27	17.59	17.12	17.34	3,773,567	+0.85(+5.14%)
Jan 15, 2004	16.57	16.63	16.46	16.49	836,981	-0.08(-0.49%)
Jan 14, 2004	16.45	16.66	16.38	16.57	2,919,466	+0.23(+1.41%)
Jan 13, 2004	16.35	16.43	16.20	16.34	853,866	+0.06(+0.37%)
Jan 12, 2004	16.28	16.31	16.08	16.28	1,547,559	+0.01(+0.05%)
Jan 09, 2004	16.32	16.36	16.27	16.28	808,370	-0.06(-0.34%)
Jan 08, 2004	16.42	16.42	16.29	16.33	895,375	-0.05(-0.31%)
Jan 07, 2004	16.37	16.50	16.33	16.38	1,483,302	+0.09(+0.52%)
Jan 06, 2004	16.47	16.47	16.01	16.30	2,075,215	-0.17(-1.06%)
Jan 05, 2004	16.50	16.67	16.35	16.47	889,512	+0.03(+0.16%)

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.