Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.26	14.38	13.81	14.12	1,270,079	-0.07(-0.48%)
Mar 30, 2004	13.98	14.23	13.90	14.19	997,119	+0.14(+1.03%)
Mar 29, 2004	14.17	14.30	13.81	14.04	1,581,899	+0.31(+2.25%)
Mar 26, 2004	13.65	14.04	13.59	13.73	2,167,507	+0.07(+0.49%)
Mar 25, 2004	12.88	13.79	12.84	13.66	3,133,642	+0.84(+6.55%)
Mar 24, 2004	12.44	12.99	12.34	12.82	1,619,620	+0.38(+3.02%)
Mar 23, 2004	12.70	12.79	12.32	12.45	2,199,011	+0.03(+0.23%)
Mar 22, 2004	12.87	12.87	12.17	12.42	1,891,957	-0.51(-3.95%)
Mar 19, 2004	13.16	13.37	12.81	12.93	1,285,416	-0.30(-2.26%)
Mar 18, 2004	13.20	13.70	12.96	13.23	1,761,281	-0.09(-0.65%)
Mar 17, 2004	13.44	13.71	13.13	13.32	2,742,338	+0.03(+0.22%)
Mar 16, 2004	13.98	14.03	13.06	13.29	2,718,089	-0.37(-2.69%)
Mar 15, 2004	14.46	14.46	13.63	13.65	1,575,992	-0.73(-5.10%)
Mar 12, 2004	14.27	14.65	14.19	14.39	1,338,888	+0.34(+2.40%)
Mar 11, 2004	13.92	14.71	13.67	14.05	1,840,557	-0.11(-0.75%)
Mar 10, 2004	14.28	14.74	14.00	14.16	1,589,878	-0.14(-1.01%)
Mar 09, 2004	14.25	14.62	13.97	14.30	1,785,737	+0.03(+0.20%)
Mar 08, 2004	15.28	15.39	13.87	14.27	1,594,127	-0.83(-5.50%)
Mar 05, 2004	14.81	15.49	14.52	15.10	2,435,389	-0.05(-0.32%)
Mar 04, 2004	14.89	15.20	14.75	15.15	1,226,347	+0.39(+2.61%)
Mar 03, 2004	14.72	14.96	14.52	14.76	1,057,017	-0.04(-0.26%)
Mar 02, 2004	15.20	15.46	14.72	14.80	3,208,359	-0.41(-2.73%)
Mar 01, 2004	14.96	15.25	14.66	15.22	1,525,214	+0.43(+2.94%)
Feb 27, 2004	14.94	15.00	14.51	14.78	1,770,297	+0.10(+0.66%)
Feb 26, 2004	14.67	14.94	14.19	14.69	1,140,335	+0.05(+0.33%)
Feb 25, 2004	14.49	14.74	14.28	14.64	1,860,661	+0.36(+2.50%)
Feb 24, 2004	13.87	14.64	13.80	14.28	2,714,462	+0.29(+2.07%)
Feb 23, 2004	14.64	14.74	13.76	13.99	2,473,732	-0.69(-4.67%)
Feb 20, 2004	14.97	15.18	14.19	14.68	3,226,598	-0.20(-1.36%)
Feb 19, 2004	16.05	16.10	14.74	14.88	2,081,910	-0.69(-4.40%)
Feb 18, 2004	15.98	16.06	15.50	15.57	1,453,502	-0.35(-2.18%)
Feb 17, 2004	15.82	16.02	15.54	15.91	2,222,224	+0.55(+3.58%)
Feb 13, 2004	16.22	16.39	15.25	15.36	2,717,675	-0.84(-5.18%)
Feb 12, 2004	16.38	16.81	16.05	16.20	1,643,662	-0.36(-2.16%)
Feb 11, 2004	16.83	16.83	16.24	16.56	2,251,965	+0.02(+0.12%)
Feb 10, 2004	17.02	17.08	16.09	16.54	2,161,911	-0.04(-0.23%)
Feb 09, 2004	17.18	17.28	16.51	16.58	1,245,829	-0.47(-2.77%)
Feb 06, 2004	16.40	17.11	16.17	17.05	1,868,434	+0.84(+5.18%)
Feb 05, 2004	16.16	16.46	15.97	16.21	1,615,578	+0.13(+0.78%)
Feb 04, 2004	16.32	16.59	15.76	16.09	2,850,838	-0.43(-2.63%)
Feb 03, 2004	16.37	16.93	16.32	16.52	1,443,243	-0.04(-0.23%)
Feb 02, 2004	17.26	17.26	16.37	16.56	2,332,381	-0.22(-1.32%)
Jan 30, 2004	16.98	17.37	16.70	16.78	2,344,817	-0.06(-0.34%)
Jan 29, 2004	19.62	19.64	16.36	16.84	8,033,333	-3.06(-15.37%)
Jan 28, 2004	19.64	21.03	18.90	19.90	4,833,264	+0.80(+4.19%)
Jan 27, 2004	19.37	19.80	19.01	19.10	1,428,320	-0.44(-2.27%)
Jan 26, 2004	19.09	19.86	19.00	19.54	1,145,413	+0.29(+1.50%)
Jan 23, 2004	19.40	19.78	18.90	19.25	1,402,931	-0.06(-0.30%)
Jan 22, 2004	19.90	20.47	19.31	19.31	1,702,316	-0.57(-2.86%)
Jan 21, 2004	20.80	21.10	19.69	19.88	1,975,897	-0.32(-1.58%)
Jan 20, 2004	19.69	20.58	19.45	20.20	3,034,987	+0.69(+3.56%)
Jan 16, 2004	19.49	20.08	19.36	19.50	3,069,496	+0.42(+2.23%)
Jan 15, 2004	18.72	19.27	18.18	19.08	1,793,907	+0.52(+2.81%)
Jan 14, 2004	18.87	19.28	18.48	18.56	1,201,772	-0.34(-1.79%)
Jan 13, 2004	19.68	19.78	18.66	18.89	1,634,087	-0.82(-4.16%)
Jan 12, 2004	19.54	19.78	18.83	19.71	1,242,038	+0.30(+1.54%)
Jan 09, 2004	19.21	19.47	18.97	19.42	1,642,492	-0.20(-1.03%)
Jan 08, 2004	19.69	19.71	18.79	19.62	1,501,181	+0.58(+3.04%)
Jan 07, 2004	18.65	19.10	18.39	19.04	1,481,100	+0.34(+1.81%)
Jan 06, 2004	18.69	18.90	18.43	18.70	1,650,294	+0.05(+0.26%)
Jan 05, 2004	17.37	18.68	17.37	18.65	1,561,380	+1.11(+6.33%)

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.