Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.30	15.42	15.22	15.33	60,499	-0.08(-0.49%)
Mar 30, 2004	15.49	15.49	15.26	15.40	34,989	+0.03(+0.23%)
Mar 29, 2004	15.35	15.39	15.08	15.37	47,744	+0.03(+0.19%)
Mar 26, 2004	15.32	15.43	15.15	15.34	28,439	+0.09(+0.57%)
Mar 25, 2004	15.15	15.28	15.11	15.25	70,668	+0.16(+1.04%)
Mar 24, 2004	15.24	15.33	15.08	15.10	67,048	-0.22(-1.44%)
Mar 23, 2004	15.33	15.33	15.21	15.32	29,301	+0.14(+0.92%)
Mar 22, 2004	15.39	15.39	15.18	15.18	86,008	-0.09(-0.57%)
Mar 19, 2004	15.51	15.57	15.26	15.26	58,085	-0.13(-0.87%)
Mar 18, 2004	15.33	15.51	15.26	15.40	55,155	-0.08(-0.49%)
Mar 17, 2004	15.42	15.55	15.34	15.47	56,879	+0.15(+0.98%)
Mar 16, 2004	15.24	15.37	15.19	15.32	74,805	+0.09(+0.61%)
Mar 15, 2004	15.23	15.55	15.23	15.23	77,045	-0.25(-1.61%)
Mar 12, 2004	15.30	15.48	15.21	15.48	87,732	+0.26(+1.68%)
Mar 11, 2004	15.42	15.48	15.20	15.22	113,414	-0.05(-0.30%)
Mar 10, 2004	15.48	15.57	15.27	15.27	56,707	-0.12(-0.75%)
Mar 09, 2004	15.57	15.57	15.39	15.39	45,331	-0.01(-0.08%)
Mar 08, 2004	15.43	15.57	15.39	15.40	56,362	-0.14(-0.90%)
Mar 05, 2004	15.57	15.57	15.43	15.54	61,360	-0.01(-0.07%)
Mar 04, 2004	15.42	15.55	15.39	15.55	59,292	+0.09(+0.56%)
Mar 03, 2004	15.55	15.55	15.36	15.46	37,402	-0.03(-0.19%)
Mar 02, 2004	15.53	15.61	15.43	15.49	38,781	-0.07(-0.45%)
Mar 01, 2004	15.55	15.61	15.42	15.56	47,916	+0.08(+0.52%)
Feb 27, 2004	15.32	15.58	15.32	15.48	49,984	+0.08(+0.53%)
Feb 26, 2004	15.61	15.61	15.31	15.40	35,851	-0.10(-0.67%)
Feb 25, 2004	15.48	15.53	15.23	15.50	39,815	+0.16(+1.02%)
Feb 24, 2004	15.18	15.42	15.18	15.35	43,952	+0.12(+0.76%)
Feb 23, 2004	15.36	15.36	15.19	15.23	73,598	+0.00(+0.00%)
Feb 20, 2004	15.30	15.37	15.19	15.23	48,433	-0.09(-0.57%)
Feb 19, 2004	15.59	15.61	15.32	15.32	51,536	-0.23(-1.46%)
Feb 18, 2004	15.50	15.64	15.48	15.54	53,087	-0.06(-0.37%)
Feb 17, 2004	15.39	15.61	15.32	15.60	60,843	+0.14(+0.90%)
Feb 13, 2004	15.48	15.53	15.37	15.46	67,738	-0.02(-0.11%)
Feb 12, 2004	15.65	15.65	15.48	15.48	33,093	-0.17(-1.11%)
Feb 11, 2004	15.60	15.66	15.52	15.65	58,603	-0.01(-0.07%)
Feb 10, 2004	15.58	15.66	15.48	15.66	56,017	+0.06(+0.41%)
Feb 09, 2004	15.54	15.60	15.37	15.60	48,433	+0.08(+0.49%)
Feb 06, 2004	15.51	15.53	15.30	15.53	63,773	+0.19(+1.21%)
Feb 05, 2004	15.50	15.52	15.33	15.34	39,298	+0.05(+0.35%)
Feb 04, 2004	15.49	15.62	15.29	15.29	79,631	-0.24(-1.57%)
Feb 03, 2004	15.51	15.60	15.37	15.53	48,606	+0.15(+0.94%)
Feb 02, 2004	15.32	15.45	15.24	15.39	65,842	-0.02(-0.11%)
Jan 30, 2004	15.37	15.59	15.32	15.40	71,702	-0.09(-0.60%)
Jan 29, 2004	15.70	15.70	15.38	15.50	52,915	-0.08(-0.52%)
Jan 28, 2004	15.58	15.64	15.34	15.58	43,607	+0.05(+0.34%)
Jan 27, 2004	15.66	15.66	15.43	15.53	47,571	-0.09(-0.56%)
Jan 26, 2004	15.51	15.62	15.40	15.61	52,742	+0.03(+0.22%)
Jan 23, 2004	15.33	15.60	15.33	15.58	43,952	+0.20(+1.28%)
Jan 22, 2004	15.50	15.59	15.37	15.38	49,984	-0.12(-0.79%)
Jan 21, 2004	15.55	15.66	15.46	15.50	47,744	-0.16(-1.04%)
Jan 20, 2004	15.47	15.66	15.37	15.66	74,805	+0.34(+2.20%)
Jan 16, 2004	15.42	15.56	15.32	15.33	61,188	-0.16(-1.05%)
Jan 15, 2004	15.58	15.58	15.35	15.49	40,322	-0.09(-0.56%)
Jan 14, 2004	15.52	15.58	15.43	15.58	42,532	+0.15(+0.94%)
Jan 13, 2004	15.46	15.51	15.34	15.43	53,878	-0.03(-0.19%)
Jan 12, 2004	15.51	15.52	15.37	15.46	46,872	+0.08(+0.49%)
Jan 09, 2004	15.40	15.64	15.39	15.39	46,608	-0.24(-1.52%)
Jan 08, 2004	15.44	15.62	15.44	15.62	43,990	+0.02(+0.11%)
Jan 07, 2004	15.52	15.72	15.43	15.61	75,167	+0.05(+0.30%)
Jan 06, 2004	15.66	15.75	15.52	15.56	39,298	-0.10(-0.67%)
Jan 05, 2004	15.64	15.95	15.48	15.66	65,152	+0.03(+0.19%)

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.