Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.06	17.06	16.75	16.90	1,077,428	-0.15(-0.86%)
Mar 30, 2004	16.95	17.10	16.75	17.05	1,179,007	+0.10(+0.58%)
Mar 29, 2004	16.66	16.96	16.59	16.95	1,593,534	+0.38(+2.32%)
Mar 26, 2004	16.29	16.71	16.20	16.57	1,481,662	+0.29(+1.81%)
Mar 25, 2004	15.29	16.42	15.18	16.27	3,219,785	+0.99(+6.46%)
Mar 24, 2004	15.51	15.53	15.16	15.29	1,188,442	-0.15(-0.95%)
Mar 23, 2004	15.67	15.68	15.37	15.43	1,130,852	-0.07(-0.47%)
Mar 22, 2004	15.80	15.96	15.33	15.51	845,719	-0.46(-2.86%)
Mar 19, 2004	16.29	16.29	15.85	15.96	1,014,568	-0.29(-1.76%)
Mar 18, 2004	16.23	16.39	16.09	16.25	1,414,514	+0.02(+0.10%)
Mar 17, 2004	15.71	16.32	15.63	16.23	1,383,269	+0.56(+3.59%)
Mar 16, 2004	15.83	16.03	15.58	15.67	1,552,853	+0.04(+0.26%)
Mar 15, 2004	15.47	15.73	15.43	15.63	1,848,157	+0.16(+1.00%)
Mar 12, 2004	15.51	15.71	15.37	15.47	2,663,365	-0.04(-0.26%)
Mar 11, 2004	14.91	15.85	14.91	15.51	3,088,675	+0.64(+4.34%)
Mar 10, 2004	14.96	15.51	14.59	14.87	2,232,419	-0.09(-0.60%)
Mar 09, 2004	14.87	15.16	14.82	14.96	684,343	+0.04(+0.27%)
Mar 08, 2004	15.07	15.11	14.84	14.92	594,527	-0.15(-0.98%)
Mar 05, 2004	15.02	15.20	14.91	15.07	570,878	+0.04(+0.27%)
Mar 04, 2004	15.10	15.11	14.74	15.02	1,640,464	-0.07(-0.49%)
Mar 03, 2004	15.22	15.33	14.98	15.10	598,080	-0.23(-1.49%)
Mar 02, 2004	14.89	15.36	14.89	15.33	689,612	+0.19(+1.24%)
Mar 01, 2004	15.22	15.29	14.89	15.14	1,015,181	-0.08(-0.54%)
Feb 27, 2004	15.32	15.54	15.17	15.22	975,358	-0.10(-0.64%)
Feb 26, 2004	15.14	15.47	14.98	15.32	676,379	+0.17(+1.13%)
Feb 25, 2004	15.02	15.24	14.85	15.15	1,562,411	+0.27(+1.81%)
Feb 24, 2004	14.82	14.98	14.74	14.88	858,830	+0.09(+0.61%)
Feb 23, 2004	14.89	15.03	14.69	14.79	926,100	-0.11(-0.71%)
Feb 20, 2004	15.26	15.32	14.77	14.89	1,323,595	-0.37(-2.41%)
Feb 19, 2004	15.51	15.56	15.23	15.26	1,169,817	+0.00(+0.00%)
Feb 18, 2004	15.51	15.56	15.26	15.26	1,182,560	-0.12(-0.80%)
Feb 17, 2004	15.30	15.43	15.24	15.38	1,984,413	+0.58(+3.91%)
Feb 13, 2004	15.20	15.33	14.79	14.80	1,118,231	-0.38(-2.47%)
Feb 12, 2004	15.19	15.60	15.12	15.18	2,101,064	-0.01(-0.05%)
Feb 11, 2004	14.69	15.24	14.63	15.19	2,546,347	+0.59(+4.02%)
Feb 10, 2004	14.24	14.68	14.24	14.60	2,110,499	+0.36(+2.52%)
Feb 09, 2004	14.46	14.51	14.10	14.24	2,977,661	-0.02(-0.11%)
Feb 06, 2004	13.71	14.44	13.59	14.26	6,696,644	+1.00(+7.51%)
Feb 05, 2004	14.30	14.49	13.15	13.26	15,953,482	-2.53(-16.02%)
Feb 04, 2004	16.04	16.04	14.91	15.79	2,710,908	-0.36(-2.22%)
Feb 03, 2004	16.51	16.51	16.09	16.15	1,195,671	-0.38(-2.32%)
Feb 02, 2004	16.45	16.78	16.28	16.53	815,208	+0.08(+0.50%)
Jan 30, 2004	16.53	16.66	15.90	16.45	1,375,426	-0.10(-0.59%)
Jan 29, 2004	17.34	17.34	16.32	16.55	2,032,691	-0.87(-4.97%)
Jan 28, 2004	17.69	17.87	17.30	17.42	855,766	-0.43(-2.42%)
Jan 27, 2004	18.04	18.06	17.77	17.85	859,197	+0.06(+0.32%)
Jan 26, 2004	17.74	17.86	17.56	17.79	398,353	+0.13(+0.74%)
Jan 23, 2004	17.59	17.94	17.46	17.66	733,969	-0.01(-0.05%)
Jan 22, 2004	17.45	17.95	17.45	17.67	905,392	+0.16(+0.89%)
Jan 21, 2004	17.02	17.70	16.96	17.51	1,073,629	+0.42(+2.48%)
Jan 20, 2004	17.56	17.69	17.00	17.09	799,156	-0.14(-0.81%)
Jan 16, 2004	17.69	17.69	17.06	17.23	1,058,067	-0.54(-3.03%)
Jan 15, 2004	17.29	17.83	16.98	17.77	2,721,568	+0.37(+2.11%)
Jan 14, 2004	17.53	17.91	17.06	17.40	1,362,806	+0.18(+1.04%)
Jan 13, 2004	17.67	17.91	17.10	17.22	1,910,403	-0.24(-1.40%)
Jan 12, 2004	17.22	17.57	17.22	17.46	1,967,871	+0.24(+1.42%)
Jan 09, 2004	17.29	17.60	17.18	17.22	1,453,480	-0.19(-1.08%)
Jan 08, 2004	17.39	17.55	17.39	17.41	1,406,427	+0.15(+0.90%)
Jan 07, 2004	16.89	17.29	16.89	17.25	2,176,421	+0.32(+1.88%)
Jan 06, 2004	16.81	17.02	16.68	16.93	1,410,716	+0.19(+1.12%)
Jan 05, 2004	16.74	16.90	16.52	16.75	1,338,912	+0.01(+0.05%)

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.