Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.55	17.76	17.49	17.58	177,295	+0.20(+1.15%)
Mar 30, 2004	17.41	17.54	17.35	17.38	158,524	-0.17(-0.98%)
Mar 29, 2004	17.55	17.75	17.43	17.55	228,402	-0.05(-0.27%)
Mar 26, 2004	17.53	17.68	17.34	17.60	758,801	-0.12(-0.70%)
Mar 25, 2004	17.48	17.91	17.42	17.72	825,705	-0.06(-0.36%)
Mar 24, 2004	17.76	17.86	17.44	17.79	427,998	-0.51(-2.76%)
Mar 23, 2004	18.41	18.61	18.19	18.29	322,811	-0.01(-0.03%)
Mar 22, 2004	18.38	18.43	18.09	18.30	325,970	-0.02(-0.12%)
Mar 19, 2004	18.50	18.66	18.32	18.32	464,238	-0.12(-0.67%)
Mar 18, 2004	18.37	18.50	18.27	18.45	204,985	-0.01(-0.06%)
Mar 17, 2004	18.32	18.50	18.27	18.46	217,437	+0.06(+0.35%)
Mar 16, 2004	18.35	18.43	18.24	18.39	216,322	+0.01(+0.06%)
Mar 15, 2004	18.60	18.65	18.13	18.38	482,636	-0.66(-3.48%)
Mar 12, 2004	18.70	19.11	18.63	19.04	1,122,126	+0.78(+4.27%)
Mar 11, 2004	18.40	18.46	18.24	18.26	600,462	-0.24(-1.28%)
Mar 10, 2004	18.62	18.89	18.47	18.50	1,852,493	-0.08(-0.43%)
Mar 09, 2004	18.71	18.98	18.54	18.58	306,456	+0.25(+1.38%)
Mar 08, 2004	18.42	18.53	18.29	18.33	86,045	-0.20(-1.07%)
Mar 05, 2004	18.28	18.74	18.28	18.53	148,303	+0.37(+2.01%)
Mar 04, 2004	18.07	18.25	18.00	18.16	131,020	+0.07(+0.39%)
Mar 03, 2004	17.93	18.21	17.86	18.09	3,245,766	-0.25(-1.38%)
Mar 02, 2004	18.45	18.56	18.23	18.34	178,967	-0.27(-1.47%)
Mar 01, 2004	18.56	18.73	18.53	18.62	134,365	+0.16(+0.88%)
Feb 27, 2004	18.48	18.56	18.29	18.46	75,080	-0.03(-0.15%)
Feb 26, 2004	18.34	18.54	18.23	18.48	854,510	-0.03(-0.17%)
Feb 25, 2004	18.59	18.61	18.41	18.52	1,689,508	-0.03(-0.15%)
Feb 24, 2004	18.61	18.85	18.53	18.54	641,161	-0.45(-2.38%)
Feb 23, 2004	19.03	19.03	18.81	18.99	589,311	+0.04(+0.23%)
Feb 20, 2004	19.27	19.29	18.73	18.95	820,687	-0.59(-3.03%)
Feb 19, 2004	19.40	19.66	19.31	19.54	746,721	+0.43(+2.25%)
Feb 18, 2004	19.34	19.38	19.10	19.11	1,443,450	-0.22(-1.14%)
Feb 17, 2004	19.37	19.48	19.10	19.33	465,725	+0.34(+1.78%)
Feb 13, 2004	19.23	19.27	18.91	18.99	113,550	-0.11(-0.56%)
Feb 12, 2004	19.11	19.18	18.90	19.10	159,082	-0.53(-2.71%)
Feb 11, 2004	19.29	19.66	19.10	19.63	157,967	+0.12(+0.61%)
Feb 10, 2004	19.39	19.67	19.33	19.52	209,074	+0.08(+0.39%)
Feb 09, 2004	19.44	19.52	19.34	19.44	164,100	-0.39(-1.98%)
Feb 06, 2004	19.69	19.90	19.62	19.83	204,614	+0.35(+1.79%)
Feb 05, 2004	19.59	19.72	19.27	19.48	375,590	+0.61(+3.22%)
Feb 04, 2004	18.89	19.21	18.81	18.88	180,826	+0.08(+0.43%)
Feb 03, 2004	18.86	18.94	18.74	18.80	187,330	+0.04(+0.23%)
Feb 02, 2004	18.96	19.17	18.75	18.75	913,423	-0.44(-2.27%)
Jan 30, 2004	18.99	19.32	18.90	19.19	2,132,188	+0.86(+4.70%)
Jan 29, 2004	18.60	18.63	18.16	18.33	359,794	-0.30(-1.62%)
Jan 28, 2004	18.71	18.85	18.61	18.63	221,711	+0.02(+0.09%)
Jan 27, 2004	18.59	18.74	18.54	18.61	622,949	+0.16(+0.85%)
Jan 26, 2004	18.74	18.82	18.33	18.46	1,453,114	-1.46(-7.32%)
Jan 23, 2004	19.74	20.02	19.48	19.91	952,264	-1.53(-7.13%)
Jan 22, 2004	21.02	21.58	20.92	21.44	272,633	+0.94(+4.57%)
Jan 21, 2004	20.32	20.66	20.24	20.51	184,171	+0.41(+2.03%)
Jan 20, 2004	20.01	20.16	19.92	20.10	396,962	+0.13(+0.67%)
Jan 16, 2004	20.03	20.40	19.59	19.96	219,295	+0.43(+2.20%)
Jan 15, 2004	19.69	19.76	19.49	19.53	129,161	-0.18(-0.90%)
Jan 14, 2004	19.47	19.91	19.43	19.71	99,426	+0.18(+0.94%)
Jan 13, 2004	19.54	19.61	19.32	19.53	135,666	-0.06(-0.30%)
Jan 12, 2004	19.69	19.73	19.48	19.59	342,696	-0.19(-0.95%)
Jan 09, 2004	19.74	20.07	19.74	19.77	622,577	-0.18(-0.92%)
Jan 08, 2004	20.01	20.15	19.69	19.96	117,453	-0.30(-1.49%)
Jan 07, 2004	20.30	20.37	20.11	20.26	128,232	-0.15(-0.71%)
Jan 06, 2004	20.59	20.66	20.38	20.40	234,721	-0.26(-1.25%)
Jan 05, 2004	20.69	20.72	20.35	20.66	172,277	+0.18(+0.89%)

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.