Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.18	16.32	16.11	16.26	16,092,864	+0.02(+0.14%)
Mar 30, 2004	16.02	16.28	15.99	16.24	22,438,618	+0.27(+1.68%)
Mar 29, 2004	15.96	16.10	15.90	15.97	14,863,067	+0.20(+1.27%)
Mar 26, 2004	15.71	15.89	15.63	15.77	12,915,501	+0.01(+0.04%)
Mar 25, 2004	15.72	15.76	15.56	15.76	12,957,886	+0.09(+0.56%)
Mar 24, 2004	15.61	15.71	15.56	15.67	15,587,023	+0.12(+0.75%)
Mar 23, 2004	15.61	15.67	15.54	15.56	13,698,859	-0.04(-0.25%)
Mar 22, 2004	15.63	15.77	15.50	15.60	17,351,434	-0.17(-1.09%)
Mar 19, 2004	15.85	15.91	15.72	15.77	20,069,982	-0.08(-0.53%)
Mar 18, 2004	15.80	16.00	15.80	15.85	14,079,400	+0.05(+0.33%)
Mar 17, 2004	15.64	15.84	15.58	15.80	14,984,964	+0.23(+1.49%)
Mar 16, 2004	15.51	15.66	15.47	15.57	17,790,758	+0.15(+0.94%)
Mar 15, 2004	15.72	15.76	15.38	15.42	25,815,532	-0.24(-1.53%)
Mar 12, 2004	15.62	15.66	15.41	15.66	24,719,080	+0.09(+0.56%)
Mar 11, 2004	16.02	16.04	15.55	15.57	28,418,372	-0.56(-3.45%)
Mar 10, 2004	16.22	16.31	16.07	16.13	18,061,778	-0.09(-0.56%)
Mar 09, 2004	16.08	16.36	16.04	16.22	19,782,566	+0.10(+0.64%)
Mar 08, 2004	16.15	16.23	16.08	16.12	18,889,996	-0.08(-0.48%)
Mar 05, 2004	15.76	16.24	15.70	16.19	35,489,008	+0.41(+2.60%)
Mar 04, 2004	15.81	15.85	15.69	15.78	13,161,151	-0.10(-0.63%)
Mar 03, 2004	15.84	15.94	15.84	15.88	17,926,886	-0.05(-0.28%)
Mar 02, 2004	15.97	16.07	15.84	15.93	19,488,960	-0.11(-0.69%)
Mar 01, 2004	16.07	16.11	15.93	16.04	23,424,622	-0.11(-0.68%)
Feb 27, 2004	15.88	16.27	15.72	16.15	21,935,870	+0.04(+0.26%)
Feb 26, 2004	16.04	16.14	15.99	16.11	15,196,891	+0.06(+0.36%)
Feb 25, 2004	16.03	16.17	16.02	16.05	15,983,342	-0.04(-0.26%)
Feb 24, 2004	16.23	16.31	16.01	16.09	22,551,542	-0.18(-1.11%)
Feb 23, 2004	16.34	16.52	16.24	16.27	17,510,456	-0.19(-1.18%)
Feb 20, 2004	16.31	16.47	16.21	16.46	22,684,886	-0.02(-0.12%)
Feb 19, 2004	16.53	16.61	16.44	16.48	15,003,217	-0.08(-0.47%)
Feb 18, 2004	16.53	16.60	16.46	16.56	11,424,275	+0.03(+0.20%)
Feb 17, 2004	16.58	16.61	16.45	16.53	11,588,867	+0.00(+0.00%)
Feb 13, 2004	16.80	16.80	16.50	16.53	13,251,182	-0.13(-0.78%)
Feb 12, 2004	16.59	16.71	16.58	16.66	10,763,743	-0.08(-0.50%)
Feb 11, 2004	16.68	16.79	16.52	16.74	18,523,068	-0.12(-0.71%)
Feb 10, 2004	16.92	16.94	16.78	16.86	16,100,289	-0.07(-0.44%)
Feb 09, 2004	16.52	17.06	16.52	16.94	17,914,820	+0.46(+2.76%)
Feb 06, 2004	16.24	16.48	16.24	16.48	15,628,480	+0.20(+1.21%)
Feb 05, 2004	16.03	16.35	16.03	16.28	15,802,972	+0.20(+1.27%)
Feb 04, 2004	15.98	16.15	15.96	16.08	14,091,466	-0.03(-0.16%)
Feb 03, 2004	15.99	16.16	15.94	16.11	11,987,971	+0.07(+0.44%)
Feb 02, 2004	15.84	16.15	15.81	16.04	13,296,661	+0.12(+0.75%)
Jan 30, 2004	15.87	15.97	15.72	15.92	19,178,960	-0.11(-0.71%)
Jan 29, 2004	15.92	16.21	15.87	16.03	13,793,220	+0.06(+0.41%)
Jan 28, 2004	16.10	16.25	15.88	15.96	15,496,683	-0.19(-1.20%)
Jan 27, 2004	16.17	16.35	16.15	16.16	13,178,786	-0.06(-0.40%)
Jan 26, 2004	16.13	16.29	16.11	16.22	13,051,320	+0.05(+0.30%)
Jan 23, 2004	15.97	16.21	15.95	16.17	17,348,030	+0.23(+1.44%)
Jan 22, 2004	16.01	16.06	15.85	15.94	17,230,466	-0.15(-0.90%)
Jan 21, 2004	16.10	16.16	16.05	16.09	12,360,159	-0.05(-0.30%)
Jan 20, 2004	16.06	16.18	16.05	16.14	13,577,271	+0.02(+0.10%)
Jan 16, 2004	16.07	16.17	16.03	16.12	12,812,786	+0.05(+0.30%)
Jan 15, 2004	15.97	16.09	15.90	16.07	15,453,988	-0.02(-0.14%)
Jan 14, 2004	16.07	16.11	16.03	16.10	11,702,720	+0.03(+0.18%)
Jan 13, 2004	16.08	16.23	16.03	16.07	13,776,823	-0.10(-0.60%)
Jan 12, 2004	16.00	16.18	15.98	16.16	14,238,423	+0.14(+0.85%)
Jan 09, 2004	16.20	16.42	16.03	16.03	20,307,588	-0.17(-1.06%)
Jan 08, 2004	16.10	16.21	16.05	16.20	14,031,755	+0.08(+0.48%)
Jan 07, 2004	16.23	16.24	16.07	16.12	15,844,739	-0.10(-0.64%)
Jan 06, 2004	16.23	16.28	16.20	16.23	12,720,590	-0.07(-0.42%)
Jan 05, 2004	16.27	16.35	16.18	16.29	15,067,259	+0.02(+0.12%)

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.