Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.18	18.18	18.03	18.09	3,578,479	-0.09(-0.47%)
Mar 30, 2004	18.09	18.17	18.05	18.17	3,213,756	+0.12(+0.68%)
Mar 29, 2004	17.97	18.11	17.92	18.05	4,999,339	+0.23(+1.28%)
Mar 26, 2004	17.81	17.93	17.76	17.82	2,215,156	-0.01(-0.07%)
Mar 25, 2004	17.84	17.89	17.68	17.84	7,865,438	+0.18(+1.05%)
Mar 24, 2004	17.72	17.81	17.59	17.65	9,411,936	-0.14(-0.76%)
Mar 23, 2004	17.97	17.97	17.78	17.79	9,396,820	-0.01(-0.03%)
Mar 22, 2004	17.78	17.89	17.69	17.79	7,834,232	-0.23(-1.30%)
Mar 19, 2004	18.21	18.31	18.00	18.03	7,455,369	-0.28(-1.55%)
Mar 18, 2004	18.30	18.36	18.16	18.31	3,979,122	+0.01(+0.03%)
Mar 17, 2004	18.27	18.35	18.17	18.30	4,392,930	+0.21(+1.16%)
Mar 16, 2004	18.15	18.16	17.95	18.09	5,801,925	+0.17(+0.93%)
Mar 15, 2004	18.15	18.15	17.87	17.93	6,642,868	-0.26(-1.45%)
Mar 12, 2004	17.93	18.21	17.93	18.19	4,153,032	+0.26(+1.48%)
Mar 11, 2004	18.12	18.29	17.91	17.93	7,677,225	-0.30(-1.62%)
Mar 10, 2004	18.52	18.52	18.20	18.22	10,061,741	-0.30(-1.60%)
Mar 09, 2004	18.66	18.66	18.43	18.52	4,479,560	-0.12(-0.66%)
Mar 08, 2004	18.80	18.80	18.62	18.64	1,412,245	-0.10(-0.53%)
Mar 05, 2004	18.54	18.83	18.54	18.74	4,550,099	+0.16(+0.86%)
Mar 04, 2004	18.56	18.61	18.53	18.58	1,890,091	+0.05(+0.27%)
Mar 03, 2004	18.42	18.58	18.40	18.53	2,478,784	+0.11(+0.60%)
Mar 02, 2004	18.52	18.55	18.42	18.42	3,471,208	-0.09(-0.50%)
Mar 01, 2004	18.40	18.56	18.40	18.51	1,934,950	+0.13(+0.70%)
Feb 27, 2004	18.40	18.45	18.31	18.38	1,232,321	+0.04(+0.23%)
Feb 26, 2004	18.30	18.35	18.21	18.34	1,029,156	+0.02(+0.10%)
Feb 25, 2004	18.16	18.33	18.16	18.32	4,711,494	+0.08(+0.44%)
Feb 24, 2004	18.30	18.33	18.12	18.24	4,980,485	-0.07(-0.40%)
Feb 23, 2004	18.46	18.46	18.27	18.32	2,373,950	+0.00(+0.00%)
Feb 20, 2004	18.37	18.41	18.22	18.32	3,110,873	-0.05(-0.27%)
Feb 19, 2004	18.52	18.52	18.33	18.37	2,716,731	-0.01(-0.03%)
Feb 18, 2004	18.51	18.51	18.35	18.37	3,482,422	-0.10(-0.53%)
Feb 17, 2004	18.46	18.56	18.41	18.47	4,449,329	+0.14(+0.74%)
Feb 13, 2004	18.46	18.48	18.30	18.33	5,372,839	-0.04(-0.20%)
Feb 12, 2004	18.46	18.46	18.32	18.37	2,793,772	-0.03(-0.17%)
Feb 11, 2004	18.15	18.44	18.06	18.40	10,884,318	+0.28(+1.53%)
Feb 10, 2004	18.05	18.16	18.03	18.13	6,684,964	+0.06(+0.31%)
Feb 09, 2004	18.09	18.16	18.07	18.07	1,903,743	-0.07(-0.41%)
Feb 06, 2004	17.88	18.15	17.87	18.14	6,456,443	+0.30(+1.69%)
Feb 05, 2004	17.93	17.93	17.78	17.84	7,280,646	-0.01(-0.03%)
Feb 04, 2004	17.87	17.97	17.84	17.85	3,395,467	-0.15(-0.82%)
Feb 03, 2004	17.93	18.02	17.91	18.00	2,925,098	+0.02(+0.10%)
Feb 02, 2004	17.89	18.11	17.88	17.98	1,746,575	+0.10(+0.59%)
Jan 30, 2004	17.84	17.96	17.76	17.87	8,236,175	+0.01(+0.07%)
Jan 29, 2004	17.75	17.87	17.64	17.86	12,021,559	+0.15(+0.83%)
Jan 28, 2004	18.03	18.16	17.66	17.71	6,293,423	-0.32(-1.77%)
Jan 27, 2004	18.08	18.17	18.00	18.03	1,999,963	-0.12(-0.68%)
Jan 26, 2004	17.92	18.17	17.87	18.16	3,733,373	+0.25(+1.37%)
Jan 23, 2004	18.12	18.12	17.86	17.91	6,971,997	-0.09(-0.48%)
Jan 22, 2004	18.03	18.13	18.00	18.00	3,823,741	+0.00(+0.00%)
Jan 21, 2004	17.77	18.03	17.70	18.00	5,360,974	+0.26(+1.49%)
Jan 20, 2004	18.02	18.03	17.69	17.73	6,138,367	-0.02(-0.14%)
Jan 16, 2004	17.90	17.90	17.72	17.76	2,565,901	+0.06(+0.31%)
Jan 15, 2004	17.84	17.84	17.60	17.70	13,884,832	+0.15(+0.84%)
Jan 14, 2004	17.57	17.58	17.43	17.55	3,547,923	+0.14(+0.78%)
Jan 13, 2004	17.41	17.53	17.29	17.42	3,502,901	-0.09(-0.49%)
Jan 12, 2004	17.50	17.50	17.42	17.50	1,145,529	+0.07(+0.42%)
Jan 09, 2004	17.34	17.58	17.34	17.43	10,113,914	-0.06(-0.35%)
Jan 08, 2004	17.53	17.53	17.42	17.49	1,806,874	+0.06(+0.35%)
Jan 07, 2004	17.39	17.45	17.33	17.43	5,270,443	+0.01(+0.07%)
Jan 06, 2004	17.40	17.45	17.23	17.42	2,023,530	-0.01(-0.04%)
Jan 05, 2004	17.35	17.45	17.30	17.42	3,143,867	+0.14(+0.82%)

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.