Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.72	16.92	16.67	16.75	186,025	+0.19(+1.15%)
Mar 30, 2004	16.59	16.72	16.54	16.56	166,331	-0.16(-0.98%)
Mar 29, 2004	16.72	16.92	16.62	16.73	239,649	-0.05(-0.27%)
Mar 26, 2004	16.70	16.85	16.53	16.77	796,167	-0.12(-0.70%)
Mar 25, 2004	16.66	17.07	16.60	16.89	866,366	-0.06(-0.36%)
Mar 24, 2004	16.92	17.03	16.63	16.95	449,075	-0.48(-2.76%)
Mar 23, 2004	17.55	17.74	17.33	17.44	338,707	-0.01(-0.03%)
Mar 22, 2004	17.51	17.56	17.24	17.44	342,022	-0.02(-0.12%)
Mar 19, 2004	17.63	17.79	17.46	17.46	487,099	-0.12(-0.67%)
Mar 18, 2004	17.51	17.64	17.42	17.58	215,080	-0.01(-0.06%)
Mar 17, 2004	17.46	17.64	17.41	17.59	228,145	+0.06(+0.35%)
Mar 16, 2004	17.49	17.56	17.38	17.53	226,975	+0.01(+0.06%)
Mar 15, 2004	17.72	17.77	17.28	17.52	506,403	-0.63(-3.48%)
Mar 12, 2004	17.83	18.21	17.76	18.15	1,177,384	+0.74(+4.27%)
Mar 11, 2004	17.53	17.59	17.39	17.41	630,031	-0.23(-1.28%)
Mar 10, 2004	17.74	18.00	17.61	17.63	1,943,717	-0.08(-0.43%)
Mar 09, 2004	17.83	18.09	17.67	17.71	321,548	+0.24(+1.38%)
Mar 08, 2004	17.55	17.66	17.44	17.47	90,283	-0.19(-1.07%)
Mar 05, 2004	17.43	17.86	17.43	17.66	155,606	+0.35(+2.01%)
Mar 04, 2004	17.22	17.40	17.16	17.31	137,472	+0.07(+0.39%)
Mar 03, 2004	17.09	17.36	17.02	17.24	3,405,600	-0.24(-1.38%)
Mar 02, 2004	17.58	17.69	17.37	17.48	187,780	-0.26(-1.47%)
Mar 01, 2004	17.69	17.85	17.66	17.74	140,981	+0.15(+0.87%)
Feb 27, 2004	17.61	17.69	17.44	17.59	78,778	-0.03(-0.15%)
Feb 26, 2004	17.48	17.67	17.37	17.62	896,590	-0.03(-0.17%)
Feb 25, 2004	17.72	17.73	17.54	17.65	1,772,706	-0.03(-0.15%)
Feb 24, 2004	17.73	17.96	17.66	17.67	672,735	-0.43(-2.38%)
Feb 23, 2004	18.14	18.14	17.93	18.10	618,331	+0.04(+0.23%)
Feb 20, 2004	18.36	18.39	17.85	18.06	861,101	-0.56(-3.03%)
Feb 19, 2004	18.49	18.74	18.40	18.63	783,492	+0.41(+2.25%)
Feb 18, 2004	18.43	18.47	18.21	18.22	1,514,532	-0.21(-1.14%)
Feb 17, 2004	18.46	18.56	18.21	18.43	488,659	+0.32(+1.78%)
Feb 13, 2004	18.33	18.37	18.03	18.10	119,142	-0.10(-0.56%)
Feb 12, 2004	18.21	18.28	18.02	18.21	166,916	-0.51(-2.71%)
Feb 11, 2004	18.39	18.73	18.21	18.71	165,746	+0.11(+0.61%)
Feb 10, 2004	18.48	18.74	18.42	18.60	219,370	+0.07(+0.39%)
Feb 09, 2004	18.53	18.61	18.43	18.53	172,181	-0.37(-1.98%)
Feb 06, 2004	18.77	18.97	18.70	18.90	214,690	+0.33(+1.80%)
Feb 05, 2004	18.67	18.80	18.36	18.57	394,086	+0.58(+3.22%)
Feb 04, 2004	18.00	18.31	17.92	17.99	189,730	+0.08(+0.43%)
Feb 03, 2004	17.97	18.05	17.86	17.91	196,555	+0.04(+0.23%)
Feb 02, 2004	18.07	18.27	17.87	17.87	958,404	-0.42(-2.27%)
Jan 30, 2004	18.10	18.41	18.01	18.29	2,237,186	+0.82(+4.70%)
Jan 29, 2004	17.72	17.75	17.31	17.47	377,511	-0.29(-1.62%)
Jan 28, 2004	17.84	17.97	17.74	17.75	232,629	+0.02(+0.09%)
Jan 27, 2004	17.71	17.86	17.67	17.74	653,625	+0.15(+0.85%)
Jan 26, 2004	17.86	17.93	17.47	17.59	1,524,671	-1.39(-7.32%)
Jan 23, 2004	18.81	19.08	18.57	18.98	999,158	-1.46(-7.13%)
Jan 22, 2004	20.04	20.56	19.94	20.44	286,058	+0.89(+4.57%)
Jan 21, 2004	19.36	19.69	19.29	19.54	193,240	+0.39(+2.03%)
Jan 20, 2004	19.07	19.22	18.98	19.15	416,510	+0.13(+0.67%)
Jan 16, 2004	19.09	19.45	18.67	19.03	230,094	+0.41(+2.20%)
Jan 15, 2004	18.76	18.84	18.58	18.62	135,522	-0.17(-0.90%)
Jan 14, 2004	18.56	18.97	18.52	18.79	104,322	+0.17(+0.94%)
Jan 13, 2004	18.62	18.69	18.41	18.61	142,346	-0.06(-0.30%)
Jan 12, 2004	18.77	18.81	18.56	18.67	359,572	-0.18(-0.95%)
Jan 09, 2004	18.81	19.13	18.81	18.85	653,235	-0.17(-0.92%)
Jan 08, 2004	19.07	19.21	18.77	19.02	123,237	-0.29(-1.49%)
Jan 07, 2004	19.35	19.41	19.16	19.31	134,547	-0.14(-0.71%)
Jan 06, 2004	19.63	19.69	19.43	19.45	246,279	-0.25(-1.25%)
Jan 05, 2004	19.72	19.74	19.40	19.69	180,761	+0.17(+0.89%)

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.