Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.06	17.18	16.79	17.03	3,408,626	-0.03(-0.16%)
Mar 30, 2004	17.38	17.38	16.76	17.06	3,311,684	-0.42(-2.41%)
Mar 29, 2004	17.61	17.95	17.41	17.48	1,694,373	+0.14(+0.83%)
Mar 26, 2004	17.54	17.54	17.33	17.33	1,414,937	-0.21(-1.17%)
Mar 25, 2004	17.42	17.65	17.28	17.54	1,213,904	+0.27(+1.56%)
Mar 24, 2004	17.62	17.64	17.27	17.27	1,451,570	-0.46(-2.58%)
Mar 23, 2004	18.26	18.26	17.33	17.73	3,194,191	-0.35(-1.93%)
Mar 22, 2004	18.80	18.80	18.07	18.08	1,143,878	-0.75(-3.99%)
Mar 19, 2004	18.74	19.10	18.60	18.83	854,390	-0.01(-0.05%)
Mar 18, 2004	18.79	18.88	18.64	18.84	843,780	+0.07(+0.38%)
Mar 17, 2004	19.21	19.32	18.61	18.77	1,737,818	-0.49(-2.56%)
Mar 16, 2004	18.44	19.26	18.44	19.26	1,672,594	+0.90(+4.88%)
Mar 15, 2004	18.68	18.80	18.36	18.36	970,989	-0.29(-1.54%)
Mar 12, 2004	18.67	18.76	18.57	18.65	576,853	+0.29(+1.56%)
Mar 11, 2004	18.51	18.70	18.36	18.36	918,832	-0.35(-1.87%)
Mar 10, 2004	19.01	19.12	18.65	18.71	631,467	-0.19(-1.00%)
Mar 09, 2004	19.28	19.28	18.90	18.90	710,428	-0.38(-1.95%)
Mar 08, 2004	19.69	19.69	19.20	19.28	554,962	-0.41(-2.09%)
Mar 05, 2004	19.61	20.46	19.58	19.69	1,267,178	+0.09(+0.46%)
Mar 04, 2004	19.70	19.70	19.38	19.60	592,935	-0.01(-0.05%)
Mar 03, 2004	19.45	19.68	19.35	19.61	668,099	+0.06(+0.32%)
Mar 02, 2004	19.25	19.58	19.13	19.55	1,100,432	+0.30(+1.53%)
Mar 01, 2004	19.63	19.63	18.63	19.25	1,574,982	-0.38(-1.92%)
Feb 27, 2004	19.28	19.79	19.13	19.63	1,362,668	+0.47(+2.48%)
Feb 26, 2004	19.07	19.30	18.86	19.15	563,115	-0.04(-0.23%)
Feb 25, 2004	19.11	19.26	18.81	19.20	495,769	+0.22(+1.18%)
Feb 24, 2004	19.21	19.21	18.89	18.97	842,551	-0.23(-1.21%)
Feb 23, 2004	19.38	19.45	18.80	19.21	1,155,381	-0.14(-0.74%)
Feb 20, 2004	18.91	19.35	18.53	19.35	1,668,239	+0.43(+2.27%)
Feb 19, 2004	19.23	19.42	18.92	18.92	1,311,963	-0.47(-2.45%)
Feb 18, 2004	19.61	19.67	19.32	19.39	1,092,167	-0.21(-1.10%)
Feb 17, 2004	19.68	19.71	19.37	19.61	1,072,846	+0.21(+1.06%)
Feb 13, 2004	19.70	19.78	19.17	19.40	1,421,638	-0.14(-0.73%)
Feb 12, 2004	19.56	19.74	19.48	19.55	1,075,638	+0.13(+0.69%)
Feb 11, 2004	19.56	19.57	18.67	19.41	2,681,892	-0.30(-1.50%)
Feb 10, 2004	20.01	20.08	19.63	19.71	1,118,748	-0.25(-1.26%)
Feb 09, 2004	19.93	20.23	19.79	19.96	1,241,267	-0.13(-0.67%)
Feb 06, 2004	19.51	20.26	19.36	20.09	1,087,142	+0.58(+2.98%)
Feb 05, 2004	19.87	19.87	19.35	19.51	1,418,511	-0.36(-1.80%)
Feb 04, 2004	19.43	20.01	19.14	19.87	2,937,316	+0.44(+2.26%)
Feb 03, 2004	20.50	20.51	19.31	19.43	3,395,112	-1.13(-5.49%)
Feb 02, 2004	20.89	20.89	19.77	20.56	3,486,359	-0.33(-1.59%)
Jan 30, 2004	20.90	20.95	20.58	20.89	1,005,723	+0.03(+0.13%)
Jan 29, 2004	20.95	21.02	20.57	20.86	1,182,521	-0.06(-0.30%)
Jan 28, 2004	20.98	21.38	20.84	20.92	1,665,447	-0.12(-0.55%)
Jan 27, 2004	21.29	21.46	20.58	21.04	1,330,727	-0.37(-1.71%)
Jan 26, 2004	21.18	21.51	20.92	21.41	1,035,208	+0.34(+1.61%)
Jan 23, 2004	21.16	21.17	20.91	21.07	1,104,006	-0.09(-0.42%)
Jan 22, 2004	20.98	21.35	20.95	21.16	1,206,756	+0.08(+0.38%)
Jan 21, 2004	21.23	21.23	20.59	21.08	1,360,323	-0.15(-0.72%)
Jan 20, 2004	21.49	21.49	21.09	21.23	2,621,359	+0.98(+4.87%)
Jan 16, 2004	19.90	20.32	19.88	20.24	1,253,887	+0.35(+1.76%)
Jan 15, 2004	19.78	19.91	19.60	19.90	1,251,430	+0.12(+0.59%)
Jan 14, 2004	19.23	19.83	19.22	19.78	2,208,683	+0.62(+3.22%)
Jan 13, 2004	18.80	19.16	18.58	19.16	1,824,598	+0.58(+3.13%)
Jan 12, 2004	18.36	18.80	18.12	18.58	2,554,124	+0.34(+1.87%)
Jan 09, 2004	17.91	18.33	17.91	18.24	2,420,326	-0.47(-2.49%)
Jan 08, 2004	19.04	19.06	18.42	18.70	2,221,080	-0.47(-2.47%)
Jan 07, 2004	19.43	19.51	19.03	19.18	1,283,372	-0.18(-0.93%)
Jan 06, 2004	19.07	19.55	18.72	19.36	1,632,946	+0.21(+1.08%)
Jan 05, 2004	19.07	20.06	18.68	19.15	3,429,065	-1.38(-6.72%)

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.