Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.95	16.02	15.82	15.85	1,474,233	+0.03(+0.21%)
Mar 30, 2004	15.67	15.86	15.62	15.82	1,806,539	-0.12(-0.76%)
Mar 29, 2004	15.86	16.03	15.85	15.94	1,698,897	+0.52(+3.35%)
Mar 26, 2004	15.49	15.56	15.32	15.42	1,815,621	-0.33(-2.09%)
Mar 25, 2004	15.45	15.75	15.43	15.75	2,732,588	+0.58(+3.85%)
Mar 24, 2004	15.05	15.27	14.96	15.17	3,826,725	-0.12(-0.79%)
Mar 23, 2004	15.60	15.60	15.21	15.29	2,190,358	-0.15(-0.96%)
Mar 22, 2004	15.47	15.52	15.29	15.44	1,499,841	-0.12(-0.78%)
Mar 19, 2004	15.84	15.93	15.55	15.56	2,076,612	-0.50(-3.10%)
Mar 18, 2004	15.98	16.11	15.91	16.05	1,611,205	-0.14(-0.87%)
Mar 17, 2004	15.99	16.27	15.96	16.19	1,799,095	+0.38(+2.42%)
Mar 16, 2004	16.01	16.04	15.60	15.81	2,130,507	+0.18(+1.16%)
Mar 15, 2004	15.91	15.97	15.52	15.63	2,584,599	-0.69(-4.24%)
Mar 12, 2004	16.34	16.42	16.16	16.32	3,061,022	+0.28(+1.72%)
Mar 11, 2004	16.13	16.36	16.02	16.05	4,165,581	-0.44(-2.65%)
Mar 10, 2004	16.67	16.72	16.42	16.48	3,509,903	-0.67(-3.92%)
Mar 09, 2004	17.19	17.24	16.96	17.15	2,078,249	-0.11(-0.66%)
Mar 08, 2004	17.64	17.70	17.24	17.27	2,997,301	-0.34(-1.94%)
Mar 05, 2004	17.51	17.78	17.50	17.61	1,885,596	-0.19(-1.06%)
Mar 04, 2004	17.41	17.80	17.34	17.80	2,451,200	+0.50(+2.91%)
Mar 03, 2004	17.34	17.37	17.07	17.30	1,868,176	-0.11(-0.66%)
Mar 02, 2004	17.41	17.60	17.36	17.41	2,684,201	-0.11(-0.61%)
Mar 01, 2004	17.30	17.56	17.19	17.52	1,692,495	+0.15(+0.89%)
Feb 27, 2004	17.52	17.63	17.24	17.36	1,755,472	-0.04(-0.23%)
Feb 26, 2004	17.30	17.43	17.22	17.40	2,213,881	-0.14(-0.80%)
Feb 25, 2004	17.54	17.63	17.36	17.54	3,475,660	-0.02(-0.12%)
Feb 24, 2004	17.38	17.67	17.29	17.56	4,146,673	+0.00(+0.00%)
Feb 23, 2004	17.97	17.97	17.48	17.56	3,598,935	-0.23(-1.28%)
Feb 20, 2004	18.03	18.05	17.62	17.79	4,099,626	-0.32(-1.74%)
Feb 19, 2004	18.50	18.55	18.09	18.11	2,999,534	-0.01(-0.07%)
Feb 18, 2004	18.30	18.34	18.07	18.12	1,739,393	-0.03(-0.15%)
Feb 17, 2004	18.10	18.25	18.01	18.15	1,998,002	+0.22(+1.24%)
Feb 13, 2004	18.14	18.20	17.81	17.93	2,186,040	+0.01(+0.04%)
Feb 12, 2004	18.14	18.26	17.91	17.92	2,638,345	-0.60(-3.26%)
Feb 11, 2004	18.33	18.59	18.16	18.52	1,665,994	+0.11(+0.58%)
Feb 10, 2004	18.33	18.46	18.27	18.42	2,771,744	+0.17(+0.96%)
Feb 09, 2004	18.47	18.50	18.21	18.24	1,286,493	-0.03(-0.15%)
Feb 06, 2004	17.96	18.27	17.96	18.27	2,100,880	+0.38(+2.10%)
Feb 05, 2004	18.10	18.12	17.89	17.89	3,797,395	+0.23(+1.29%)
Feb 04, 2004	17.90	17.91	17.66	17.66	2,413,384	-0.33(-1.83%)
Feb 03, 2004	17.79	18.04	17.76	17.99	2,237,107	+0.21(+1.17%)
Feb 02, 2004	18.12	18.19	17.79	17.79	3,152,734	-0.24(-1.34%)
Jan 30, 2004	18.00	18.16	17.90	18.03	4,079,081	-0.19(-1.07%)
Jan 29, 2004	18.43	18.54	18.07	18.22	6,076,636	-0.78(-4.10%)
Jan 28, 2004	19.29	19.49	18.97	19.00	2,387,925	-0.15(-0.81%)
Jan 27, 2004	19.30	19.40	19.13	19.16	1,754,132	-0.21(-1.11%)
Jan 26, 2004	19.12	19.43	19.06	19.37	1,876,365	+0.40(+2.09%)
Jan 23, 2004	19.36	19.38	18.87	18.97	3,130,551	-0.28(-1.46%)
Jan 22, 2004	19.59	19.63	19.25	19.26	2,036,116	-0.22(-1.14%)
Jan 21, 2004	19.42	19.60	19.24	19.48	1,995,769	-0.22(-1.12%)
Jan 20, 2004	19.75	19.80	19.63	19.70	1,867,432	+0.09(+0.45%)
Jan 16, 2004	19.49	19.67	19.42	19.61	3,518,687	+0.07(+0.34%)
Jan 15, 2004	19.49	19.66	19.34	19.55	2,563,160	-0.06(-0.31%)
Jan 14, 2004	19.65	19.71	19.51	19.61	2,179,341	+0.13(+0.66%)
Jan 13, 2004	19.94	19.95	19.42	19.48	1,958,399	-0.60(-3.01%)
Jan 12, 2004	19.73	20.08	19.66	20.08	1,496,417	+0.41(+2.08%)
Jan 09, 2004	19.57	19.98	19.57	19.67	2,188,274	-0.29(-1.45%)
Jan 08, 2004	19.79	19.98	19.66	19.96	3,992,580	+0.97(+5.09%)
Jan 07, 2004	18.97	19.05	18.88	18.99	2,857,351	+0.09(+0.46%)
Jan 06, 2004	18.99	19.00	18.77	18.91	2,051,748	+0.13(+0.68%)
Jan 05, 2004	18.62	18.84	18.61	18.78	1,841,080	+0.50(+2.76%)

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.