Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.52	16.53	16.33	16.39	11,999,855	-0.17(-1.04%)
Mar 30, 2004	16.37	16.56	16.35	16.56	10,289,887	+0.17(+1.05%)
Mar 29, 2004	16.30	16.39	16.23	16.39	8,478,805	+0.15(+0.90%)
Mar 26, 2004	16.32	16.39	16.22	16.24	8,612,237	-0.09(-0.56%)
Mar 25, 2004	16.24	16.42	16.18	16.34	9,436,823	+0.24(+1.48%)
Mar 24, 2004	16.12	16.16	16.02	16.10	9,999,666	-0.05(-0.33%)
Mar 23, 2004	16.01	16.25	16.01	16.15	12,395,029	-0.10(-0.59%)
Mar 22, 2004	16.17	16.40	16.10	16.25	11,722,753	-0.01(-0.06%)
Mar 19, 2004	16.32	16.41	16.26	16.26	12,373,590	-0.06(-0.38%)
Mar 18, 2004	16.19	16.45	16.19	16.32	9,920,311	+0.03(+0.20%)
Mar 17, 2004	16.11	16.35	16.10	16.29	9,671,687	+0.18(+1.13%)
Mar 16, 2004	16.11	16.17	16.00	16.10	10,753,536	+0.08(+0.53%)
Mar 15, 2004	16.14	16.25	16.00	16.02	12,412,948	-0.25(-1.54%)
Mar 12, 2004	16.25	16.32	16.08	16.27	11,818,427	+0.03(+0.16%)
Mar 11, 2004	16.45	16.58	16.24	16.24	17,582,210	-0.25(-1.50%)
Mar 10, 2004	16.29	16.75	16.29	16.49	30,278,020	+0.48(+2.97%)
Mar 09, 2004	15.95	16.06	15.93	16.02	8,811,904	+0.00(+0.02%)
Mar 08, 2004	15.90	16.12	15.90	16.01	9,010,291	+0.11(+0.70%)
Mar 05, 2004	15.92	16.06	15.80	15.90	12,632,134	-0.05(-0.33%)
Mar 04, 2004	15.99	16.04	15.90	15.95	7,570,065	-0.06(-0.35%)
Mar 03, 2004	15.89	16.07	15.86	16.01	10,116,138	+0.05(+0.33%)
Mar 02, 2004	16.23	16.23	15.90	15.96	13,817,656	-0.27(-1.68%)
Mar 01, 2004	16.03	16.23	15.96	16.23	9,314,591	+0.21(+1.32%)
Feb 27, 2004	16.06	16.17	15.97	16.02	12,994,030	-0.09(-0.54%)
Feb 26, 2004	16.00	16.14	16.00	16.11	8,817,983	+0.06(+0.37%)
Feb 25, 2004	15.93	16.10	15.87	16.05	8,786,945	+0.14(+0.89%)
Feb 24, 2004	16.18	16.25	15.82	15.90	13,047,786	-0.28(-1.73%)
Feb 23, 2004	16.02	16.20	16.02	16.18	7,746,693	+0.17(+1.04%)
Feb 20, 2004	16.05	16.05	15.95	16.02	10,201,573	+0.01(+0.07%)
Feb 19, 2004	16.05	16.21	15.94	16.01	10,064,942	-0.08(-0.51%)
Feb 18, 2004	16.16	16.17	16.07	16.09	9,163,561	-0.03(-0.17%)
Feb 17, 2004	16.01	16.13	15.95	16.11	7,203,688	+0.17(+1.05%)
Feb 13, 2004	16.06	16.14	15.93	15.95	6,027,445	-0.05(-0.33%)
Feb 12, 2004	16.09	16.12	15.95	16.00	6,758,598	-0.13(-0.79%)
Feb 11, 2004	15.97	16.14	15.94	16.13	8,351,133	+0.13(+0.83%)
Feb 10, 2004	15.97	16.03	15.95	15.99	6,841,472	-0.03(-0.20%)
Feb 09, 2004	15.92	16.05	15.85	16.02	9,363,547	+0.03(+0.19%)
Feb 06, 2004	16.02	16.07	15.83	15.99	9,631,690	-0.05(-0.32%)
Feb 05, 2004	16.04	16.18	16.00	16.05	10,882,488	-0.08(-0.49%)
Feb 04, 2004	15.94	16.20	15.92	16.13	13,813,176	+0.18(+1.16%)
Feb 03, 2004	15.83	15.94	15.80	15.94	10,490,834	+0.05(+0.33%)
Feb 02, 2004	15.75	15.93	15.75	15.89	11,900,661	+0.09(+0.59%)
Jan 30, 2004	15.70	15.85	15.70	15.79	13,544,714	+0.01(+0.08%)
Jan 29, 2004	15.44	15.80	15.42	15.78	17,925,548	+0.37(+2.41%)
Jan 28, 2004	15.50	15.62	15.33	15.41	11,188,068	-0.09(-0.56%)
Jan 27, 2004	15.56	15.60	15.49	15.50	8,711,430	-0.10(-0.65%)
Jan 26, 2004	15.31	15.62	15.31	15.60	9,441,302	+0.23(+1.49%)
Jan 23, 2004	15.54	15.55	15.30	15.37	9,944,629	-0.14(-0.88%)
Jan 22, 2004	15.35	15.56	15.35	15.51	8,477,845	+0.01(+0.08%)
Jan 21, 2004	15.34	15.49	15.34	15.49	11,491,088	+0.07(+0.49%)
Jan 20, 2004	15.38	15.50	15.35	15.42	10,775,935	-0.05(-0.33%)
Jan 16, 2004	15.62	15.62	15.41	15.47	13,232,094	-0.08(-0.51%)
Jan 15, 2004	15.61	15.65	15.52	15.55	9,440,342	-0.08(-0.52%)
Jan 14, 2004	15.59	15.70	15.58	15.63	9,766,081	+0.05(+0.33%)
Jan 13, 2004	15.63	15.67	15.51	15.58	10,645,064	-0.09(-0.55%)
Jan 12, 2004	15.54	15.67	15.53	15.67	13,173,538	+0.10(+0.61%)
Jan 09, 2004	15.45	15.63	15.45	15.57	14,946,542	+0.08(+0.51%)
Jan 08, 2004	15.59	15.62	15.41	15.49	14,792,952	+0.16(+1.05%)
Jan 07, 2004	15.39	15.42	15.28	15.33	11,290,461	-0.14(-0.89%)
Jan 06, 2004	15.44	15.49	15.42	15.47	8,896,698	-0.08(-0.50%)
Jan 05, 2004	15.47	15.57	15.44	15.54	10,757,056	+0.08(+0.50%)

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.