Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.11	19.22	18.99	19.06	343,337	-0.09(-0.49%)
Mar 30, 2004	19.06	19.19	18.95	19.15	554,083	+0.14(+0.73%)
Mar 29, 2004	18.78	19.12	18.78	19.01	1,710,653	+0.27(+1.44%)
Mar 26, 2004	18.61	18.82	18.60	18.74	1,120,508	+0.05(+0.27%)
Mar 25, 2004	18.41	18.73	18.33	18.69	2,440,794	+0.47(+2.60%)
Mar 24, 2004	18.31	18.37	18.15	18.22	958,986	-0.08(-0.44%)
Mar 23, 2004	18.34	18.51	18.24	18.30	1,938,128	+0.09(+0.52%)
Mar 22, 2004	18.55	18.55	18.09	18.20	2,244,581	-0.41(-2.19%)
Mar 19, 2004	18.67	18.82	18.60	18.61	820,088	-0.07(-0.35%)
Mar 18, 2004	18.73	18.74	18.54	18.68	601,800	-0.01(-0.04%)
Mar 17, 2004	18.46	18.77	18.46	18.68	2,349,200	+0.23(+1.26%)
Mar 16, 2004	18.46	18.59	18.27	18.45	2,677,729	+0.18(+0.96%)
Mar 15, 2004	18.60	18.66	18.25	18.28	2,924,949	-0.45(-2.41%)
Mar 12, 2004	18.67	18.75	18.52	18.73	7,424,395	+0.30(+1.62%)
Mar 11, 2004	18.52	18.82	18.41	18.43	4,662,614	-0.17(-0.90%)
Mar 10, 2004	19.07	19.09	18.49	18.60	5,572,239	-0.53(-2.78%)
Mar 09, 2004	19.38	19.39	19.02	19.13	2,195,357	-0.29(-1.50%)
Mar 08, 2004	19.55	19.65	19.41	19.42	516,925	-0.21(-1.08%)
Mar 05, 2004	19.60	19.74	19.53	19.63	902,494	-0.01(-0.04%)
Mar 04, 2004	19.56	19.66	19.46	19.64	1,798,956	+0.11(+0.56%)
Mar 03, 2004	19.62	19.63	19.39	19.53	2,360,307	-0.12(-0.59%)
Mar 02, 2004	19.90	19.90	19.62	19.65	1,406,531	-0.25(-1.25%)
Mar 01, 2004	19.67	19.94	19.67	19.90	2,539,380	+0.32(+1.64%)
Feb 27, 2004	19.51	19.68	19.47	19.57	2,219,352	+0.10(+0.52%)
Feb 26, 2004	19.42	19.50	19.33	19.47	845,454	+0.00(+0.00%)
Feb 25, 2004	19.40	19.52	19.37	19.47	1,436,696	+0.03(+0.15%)
Feb 24, 2004	19.29	19.60	19.29	19.44	2,237,040	+0.09(+0.45%)
Feb 23, 2004	19.40	19.45	19.30	19.36	1,276,408	+0.01(+0.04%)
Feb 20, 2004	19.56	19.57	19.14	19.35	1,767,145	-0.17(-0.86%)
Feb 19, 2004	19.49	19.74	19.44	19.52	1,066,621	+0.12(+0.64%)
Feb 18, 2004	19.50	19.57	19.33	19.39	1,274,763	-0.08(-0.41%)
Feb 17, 2004	19.41	19.51	19.39	19.47	791,156	+0.20(+1.06%)
Feb 13, 2004	19.39	19.52	19.20	19.27	529,814	-0.15(-0.79%)
Feb 12, 2004	19.47	19.54	19.39	19.42	720,542	-0.06(-0.30%)
Feb 11, 2004	19.02	19.49	19.02	19.48	2,240,742	+0.47(+2.45%)
Feb 10, 2004	18.93	19.07	18.87	19.01	2,157,239	+0.10(+0.54%)
Feb 09, 2004	18.96	19.01	18.86	18.91	462,490	+0.01(+0.08%)
Feb 06, 2004	18.53	18.90	18.53	18.90	711,766	+0.38(+2.05%)
Feb 05, 2004	18.22	18.60	18.22	18.52	1,084,035	+0.23(+1.24%)
Feb 04, 2004	18.36	18.42	18.18	18.29	779,227	-0.12(-0.67%)
Feb 03, 2004	18.47	18.55	18.39	18.42	366,509	-0.10(-0.55%)
Feb 02, 2004	18.63	18.63	18.44	18.52	794,036	-0.09(-0.47%)
Jan 30, 2004	18.36	18.62	18.34	18.60	1,383,221	+0.22(+1.19%)
Jan 29, 2004	18.60	18.71	18.24	18.39	1,644,426	-0.12(-0.63%)
Jan 28, 2004	18.63	18.93	18.44	18.50	2,355,508	-0.15(-0.82%)
Jan 27, 2004	18.77	18.77	18.64	18.66	594,395	-0.05(-0.27%)
Jan 26, 2004	18.52	18.71	18.51	18.71	812,409	+0.18(+0.94%)
Jan 23, 2004	18.87	18.92	18.49	18.53	1,491,131	-0.36(-1.93%)
Jan 22, 2004	19.09	19.09	18.85	18.90	677,350	-0.20(-1.03%)
Jan 21, 2004	19.02	19.20	18.90	19.09	519,256	+0.01(+0.08%)
Jan 20, 2004	19.11	19.14	19.01	19.08	906,059	+0.07(+0.38%)
Jan 16, 2004	19.08	19.09	18.93	19.01	1,098,432	-0.01(-0.04%)
Jan 15, 2004	19.25	19.25	18.91	19.01	1,357,992	-0.15(-0.76%)
Jan 14, 2004	19.17	19.20	19.04	19.16	1,200,446	+0.08(+0.42%)
Jan 13, 2004	19.36	19.37	19.00	19.08	1,399,401	-0.25(-1.28%)
Jan 12, 2004	19.36	19.36	19.20	19.33	1,962,672	-0.04(-0.19%)
Jan 09, 2004	19.51	19.54	19.29	19.36	2,309,574	-0.34(-1.74%)
Jan 08, 2004	19.56	19.71	19.55	19.71	1,724,090	+0.22(+1.12%)
Jan 07, 2004	19.47	19.58	19.24	19.49	4,059,443	-0.10(-0.52%)
Jan 06, 2004	19.75	19.75	19.43	19.59	1,514,441	-0.18(-0.89%)
Jan 05, 2004	19.55	19.76	19.55	19.76	1,749,594	+0.39(+2.03%)

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.