Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.16	16.39	15.97	16.14	221,446	-0.25(-1.55%)
Mar 30, 2004	16.25	16.46	16.24	16.39	260,211	+0.02(+0.13%)
Mar 29, 2004	15.91	16.39	15.91	16.37	311,046	+0.59(+3.71%)
Mar 26, 2004	15.94	15.98	15.72	15.78	191,966	-0.38(-2.35%)
Mar 25, 2004	15.53	16.16	15.42	16.16	330,777	+0.74(+4.80%)
Mar 24, 2004	15.29	15.61	15.10	15.42	274,835	+0.03(+0.20%)
Mar 23, 2004	15.29	15.67	15.21	15.39	250,926	+0.04(+0.28%)
Mar 22, 2004	15.36	15.60	14.99	15.35	311,743	-0.01(-0.08%)
Mar 19, 2004	15.79	15.84	15.34	15.36	254,408	-0.30(-1.90%)
Mar 18, 2004	15.75	15.83	15.45	15.66	414,806	-0.19(-1.17%)
Mar 17, 2004	15.81	16.13	15.72	15.84	224,928	+0.34(+2.17%)
Mar 16, 2004	15.60	15.67	15.38	15.51	429,662	-0.00(-0.03%)
Mar 15, 2004	15.75	15.86	15.38	15.51	439,179	-0.45(-2.83%)
Mar 12, 2004	15.49	15.97	15.49	15.97	259,515	+0.46(+2.94%)
Mar 11, 2004	15.56	16.02	15.48	15.51	287,370	-0.09(-0.61%)
Mar 10, 2004	16.00	16.15	15.49	15.60	287,370	-0.53(-3.28%)
Mar 09, 2004	16.24	16.37	15.96	16.13	288,298	-0.09(-0.53%)
Mar 08, 2004	16.40	16.51	15.70	16.22	478,176	-0.26(-1.57%)
Mar 05, 2004	15.99	16.55	15.99	16.48	265,318	+0.12(+0.74%)
Mar 04, 2004	16.03	16.36	16.00	16.36	191,966	+0.34(+2.10%)
Mar 03, 2004	15.88	16.12	15.86	16.02	264,389	-0.07(-0.43%)
Mar 02, 2004	15.96	16.15	15.95	16.09	290,387	-0.06(-0.40%)
Mar 01, 2004	15.60	16.16	15.60	16.16	204,501	+0.39(+2.46%)
Feb 27, 2004	15.89	15.97	15.61	15.77	668,982	-0.05(-0.33%)
Feb 26, 2004	15.08	15.95	15.08	15.82	358,400	+0.68(+4.47%)
Feb 25, 2004	14.95	16.01	14.89	15.14	986,064	+0.49(+3.35%)
Feb 24, 2004	14.69	14.86	14.43	14.65	306,172	-0.14(-0.93%)
Feb 23, 2004	15.05	15.43	14.69	14.79	230,267	-0.34(-2.22%)
Feb 20, 2004	15.02	15.42	14.86	15.13	172,932	+0.10(+0.66%)
Feb 19, 2004	15.30	15.62	15.02	15.03	190,342	-0.19(-1.27%)
Feb 18, 2004	15.72	15.79	15.21	15.22	111,651	-0.41(-2.62%)
Feb 17, 2004	15.38	15.88	15.12	15.63	167,593	+0.22(+1.43%)
Feb 13, 2004	15.70	15.80	15.41	15.41	267,175	-0.38(-2.43%)
Feb 12, 2004	15.50	15.80	15.50	15.79	183,378	+0.07(+0.44%)
Feb 11, 2004	15.32	15.80	15.32	15.72	262,997	+0.10(+0.66%)
Feb 10, 2004	15.08	15.63	15.08	15.62	137,417	+0.35(+2.31%)
Feb 09, 2004	15.29	15.50	15.22	15.27	103,527	-0.19(-1.25%)
Feb 06, 2004	14.83	15.47	14.83	15.46	156,451	+0.53(+3.58%)
Feb 05, 2004	14.99	15.05	14.74	14.93	165,272	+0.22(+1.47%)
Feb 04, 2004	14.69	15.10	14.52	14.71	342,151	-0.19(-1.30%)
Feb 03, 2004	15.16	15.16	14.56	14.91	402,735	+0.09(+0.58%)
Feb 02, 2004	15.38	15.47	14.53	14.82	509,977	-0.78(-5.03%)
Jan 30, 2004	15.51	15.66	15.40	15.60	250,462	-0.05(-0.30%)
Jan 29, 2004	15.62	15.92	15.55	15.65	259,283	-0.02(-0.14%)
Jan 28, 2004	15.94	16.05	15.65	15.67	240,480	-0.18(-1.14%)
Jan 27, 2004	15.90	16.08	15.67	15.85	415,502	-0.28(-1.74%)
Jan 26, 2004	15.72	16.15	15.72	16.13	435,697	+0.25(+1.57%)
Jan 23, 2004	16.02	16.12	15.72	15.88	374,184	-0.09(-0.57%)
Jan 22, 2004	16.07	16.36	15.93	15.97	238,856	-0.28(-1.72%)
Jan 21, 2004	15.92	16.28	15.92	16.25	322,188	+0.16(+1.02%)
Jan 20, 2004	16.11	16.19	15.92	16.09	814,292	+0.03(+0.16%)
Jan 16, 2004	16.03	16.15	15.63	16.06	313,135	+0.14(+0.87%)
Jan 15, 2004	15.84	15.94	15.39	15.93	331,281	-0.09(-0.54%)
Jan 14, 2004	15.92	16.07	15.68	16.01	326,664	+0.33(+2.12%)
Jan 13, 2004	15.43	15.88	15.42	15.68	416,883	+0.22(+1.39%)
Jan 12, 2004	15.16	15.69	15.16	15.47	430,191	+0.04(+0.28%)
Jan 09, 2004	15.29	15.62	14.96	15.42	487,045	-0.22(-1.38%)
Jan 08, 2004	15.44	15.70	15.34	15.64	369,221	+0.28(+1.80%)
Jan 07, 2004	15.29	15.42	15.01	15.36	486,198	+0.05(+0.34%)
Jan 06, 2004	15.16	15.41	15.00	15.31	311,046	+0.23(+1.54%)
Jan 05, 2004	15.29	15.29	15.01	15.08	477,015	-0.11(-0.71%)

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.