Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.60	14.60	14.42	14.54	2,426,617	-0.01(-0.05%)
Mar 30, 2004	14.55	14.58	14.48	14.55	2,082,599	+0.03(+0.23%)
Mar 29, 2004	14.43	14.65	14.38	14.51	2,093,459	+0.26(+1.82%)
Mar 26, 2004	14.34	14.34	14.17	14.25	1,768,521	-0.09(-0.59%)
Mar 25, 2004	13.91	14.43	13.88	14.34	2,750,087	+0.48(+3.44%)
Mar 24, 2004	13.95	14.05	13.78	13.86	1,951,978	-0.17(-1.21%)
Mar 23, 2004	13.68	14.66	13.68	14.03	5,373,957	+0.74(+5.59%)
Mar 22, 2004	13.46	13.46	13.16	13.29	1,532,523	-0.17(-1.29%)
Mar 19, 2004	13.37	13.62	13.33	13.46	1,726,253	+0.10(+0.71%)
Mar 18, 2004	13.56	13.56	13.23	13.37	1,803,451	-0.19(-1.41%)
Mar 17, 2004	13.43	13.62	13.41	13.56	1,525,478	+0.13(+0.94%)
Mar 16, 2004	13.51	13.58	13.22	13.43	1,766,173	+0.08(+0.61%)
Mar 15, 2004	13.64	13.68	13.32	13.35	2,371,727	-0.28(-2.03%)
Mar 12, 2004	13.52	13.73	13.49	13.63	1,603,557	+0.14(+1.06%)
Mar 11, 2004	13.41	13.64	13.32	13.48	2,197,956	-0.10(-0.70%)
Mar 10, 2004	14.01	14.02	13.54	13.58	1,619,114	-0.39(-2.80%)
Mar 09, 2004	14.11	14.20	13.83	13.97	3,541,739	-0.18(-1.30%)
Mar 08, 2004	14.10	14.35	14.10	14.16	1,799,342	-0.01(-0.05%)
Mar 05, 2004	14.23	14.31	14.08	14.16	1,439,767	-0.06(-0.45%)
Mar 04, 2004	14.34	14.35	13.96	14.23	4,849,125	-0.08(-0.55%)
Mar 03, 2004	14.37	14.39	14.22	14.31	1,225,490	-0.10(-0.66%)
Mar 02, 2004	14.53	14.62	14.34	14.40	1,965,774	-0.13(-0.89%)
Mar 01, 2004	14.40	14.70	14.39	14.53	1,856,287	+0.10(+0.71%)
Feb 27, 2004	14.31	14.52	14.07	14.43	3,691,440	-0.24(-1.63%)
Feb 26, 2004	14.72	14.74	14.58	14.67	1,825,760	-0.10(-0.69%)
Feb 25, 2004	14.63	14.77	14.56	14.77	1,652,283	+0.17(+1.19%)
Feb 24, 2004	14.60	14.65	14.51	14.59	2,397,264	-0.01(-0.05%)
Feb 23, 2004	14.59	14.65	14.55	14.60	1,000,939	+0.10(+0.66%)
Feb 20, 2004	14.72	14.75	14.31	14.51	1,542,796	-0.16(-1.07%)
Feb 19, 2004	14.55	14.89	14.55	14.66	1,789,949	+0.16(+1.13%)
Feb 18, 2004	14.60	14.62	14.35	14.50	1,486,145	-0.10(-0.68%)
Feb 17, 2004	14.50	14.62	14.50	14.60	1,794,939	+0.20(+1.37%)
Feb 13, 2004	14.59	14.63	14.39	14.40	1,991,017	-0.18(-1.26%)
Feb 12, 2004	14.51	14.65	14.41	14.58	2,208,524	+0.09(+0.59%)
Feb 11, 2004	14.17	14.51	14.12	14.50	1,760,302	+0.36(+2.55%)
Feb 10, 2004	14.02	14.19	13.95	14.14	1,601,209	+0.09(+0.63%)
Feb 09, 2004	13.79	14.11	13.74	14.05	2,323,000	+0.33(+2.43%)
Feb 06, 2004	13.54	13.73	13.54	13.72	2,251,379	+0.16(+1.16%)
Feb 05, 2004	13.42	13.63	13.42	13.56	1,771,456	+0.15(+1.14%)
Feb 04, 2004	13.52	13.55	13.38	13.41	1,734,765	-0.13(-0.93%)
Feb 03, 2004	13.55	13.59	13.46	13.53	2,273,394	+0.01(+0.08%)
Feb 02, 2004	13.63	13.64	13.48	13.52	1,960,784	-0.07(-0.50%)
Jan 30, 2004	13.46	13.70	13.46	13.59	3,923,623	+0.47(+3.61%)
Jan 29, 2004	13.17	13.34	13.08	13.12	2,617,705	+0.05(+0.39%)
Jan 28, 2004	13.00	13.32	13.00	13.07	2,612,422	+0.12(+0.92%)
Jan 27, 2004	13.10	13.29	12.95	12.95	2,713,103	-0.10(-0.76%)
Jan 26, 2004	13.12	13.12	12.97	13.04	2,021,545	-0.05(-0.42%)
Jan 23, 2004	13.40	13.46	13.09	13.10	2,598,919	-0.28(-2.06%)
Jan 22, 2004	13.49	13.53	13.34	13.38	1,226,664	-0.08(-0.61%)
Jan 21, 2004	13.48	13.52	13.32	13.46	1,073,734	-0.01(-0.08%)
Jan 20, 2004	13.39	13.52	13.33	13.47	1,346,424	+0.17(+1.26%)
Jan 16, 2004	13.42	13.42	13.26	13.30	2,612,128	-0.14(-1.04%)
Jan 15, 2004	13.56	13.62	13.29	13.44	2,035,928	-0.05(-0.38%)
Jan 14, 2004	13.53	13.57	13.41	13.49	2,869,261	-0.03(-0.25%)
Jan 13, 2004	13.68	13.74	13.48	13.53	1,447,692	-0.15(-1.12%)
Jan 12, 2004	13.54	13.68	13.53	13.68	1,130,386	+0.14(+1.01%)
Jan 09, 2004	13.82	13.82	13.53	13.54	1,946,401	-0.28(-2.00%)
Jan 08, 2004	13.74	13.86	13.69	13.82	1,377,245	+0.09(+0.62%)
Jan 07, 2004	13.76	13.80	13.53	13.73	2,165,081	-0.05(-0.35%)
Jan 06, 2004	13.89	13.89	13.68	13.78	1,933,192	-0.14(-1.00%)
Jan 05, 2004	13.63	13.94	13.62	13.92	2,960,549	+0.43(+3.18%)

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.