Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.02	22.25	21.62	22.08	141,518	+0.27(+1.24%)
Mar 30, 2004	21.36	22.23	21.36	21.81	125,165	+0.11(+0.51%)
Mar 29, 2004	21.42	22.39	21.03	21.69	217,624	+0.37(+1.71%)
Mar 26, 2004	20.62	21.41	20.46	21.33	201,522	+0.79(+3.83%)
Mar 25, 2004	19.87	20.54	19.68	20.54	215,108	+0.64(+3.24%)
Mar 24, 2004	19.91	20.27	19.20	19.90	373,357	-0.41(-2.03%)
Mar 23, 2004	20.36	20.72	20.07	20.31	131,329	+0.25(+1.23%)
Mar 22, 2004	21.03	21.04	19.94	20.06	102,773	-1.01(-4.79%)
Mar 19, 2004	21.23	21.44	20.83	21.07	110,950	+0.04(+0.19%)
Mar 18, 2004	20.47	21.15	20.45	21.03	143,657	+0.02(+0.11%)
Mar 17, 2004	20.34	21.18	20.34	21.01	245,424	+0.30(+1.46%)
Mar 16, 2004	21.15	21.19	20.32	20.71	159,003	-0.24(-1.14%)
Mar 15, 2004	21.71	21.78	20.93	20.95	120,510	-0.84(-3.87%)
Mar 12, 2004	21.07	22.18	21.07	21.79	200,893	+0.76(+3.59%)
Mar 11, 2004	21.88	22.25	20.73	21.03	164,161	-0.90(-4.10%)
Mar 10, 2004	22.10	22.54	21.92	21.93	135,354	-0.19(-0.86%)
Mar 09, 2004	22.61	22.66	21.88	22.12	172,212	+0.06(+0.29%)
Mar 08, 2004	22.00	22.62	22.00	22.06	141,518	-0.03(-0.14%)
Mar 05, 2004	22.40	22.87	22.07	22.09	179,256	-0.48(-2.15%)
Mar 04, 2004	21.59	22.70	21.59	22.58	173,344	+0.19(+0.85%)
Mar 03, 2004	21.96	22.40	21.47	22.39	112,585	+0.56(+2.59%)
Mar 02, 2004	22.06	22.44	21.34	21.82	187,810	-0.25(-1.12%)
Mar 01, 2004	21.58	22.17	21.27	22.07	130,826	+0.72(+3.35%)
Feb 27, 2004	21.62	21.79	21.27	21.35	165,671	-0.27(-1.25%)
Feb 26, 2004	21.07	21.92	21.04	21.62	142,273	+0.65(+3.11%)
Feb 25, 2004	20.89	21.15	20.74	20.97	196,742	-0.10(-0.45%)
Feb 24, 2004	20.51	21.28	19.71	21.07	207,308	+0.38(+1.84%)
Feb 23, 2004	21.25	21.44	20.53	20.68	186,427	-0.42(-2.00%)
Feb 20, 2004	20.90	21.44	20.75	21.11	147,053	+0.24(+1.14%)
Feb 19, 2004	21.69	21.70	20.80	20.87	106,296	-0.47(-2.20%)
Feb 18, 2004	20.67	21.66	20.49	21.34	194,603	+0.91(+4.44%)
Feb 17, 2004	20.52	20.84	20.38	20.43	150,072	-0.04(-0.19%)
Feb 13, 2004	20.14	20.59	19.87	20.47	144,537	+0.40(+1.98%)
Feb 12, 2004	19.87	20.07	19.76	20.07	159,884	-0.08(-0.39%)
Feb 11, 2004	20.02	20.29	19.65	20.15	96,232	+0.22(+1.12%)
Feb 10, 2004	19.56	19.96	19.13	19.93	96,610	+0.38(+1.96%)
Feb 09, 2004	19.20	19.55	19.16	19.55	82,898	+0.41(+2.16%)
Feb 06, 2004	18.75	19.27	18.68	19.13	203,912	+0.91(+5.02%)
Feb 05, 2004	17.98	18.60	17.94	18.22	107,931	+0.25(+1.42%)
Feb 04, 2004	18.57	18.77	17.97	17.97	134,348	-0.76(-4.07%)
Feb 03, 2004	19.07	19.07	18.44	18.73	163,155	-0.22(-1.17%)
Feb 02, 2004	18.40	19.08	17.90	18.95	143,279	+0.41(+2.23%)
Jan 30, 2004	18.47	18.76	18.28	18.54	152,336	-0.14(-0.72%)
Jan 29, 2004	19.24	19.24	18.47	18.67	272,722	-0.59(-3.05%)
Jan 28, 2004	19.43	19.87	18.88	19.26	139,254	-0.21(-1.10%)
Jan 27, 2004	19.08	19.55	18.61	19.48	209,699	+0.19(+0.99%)
Jan 26, 2004	17.40	19.29	17.32	19.29	259,262	+1.03(+5.66%)
Jan 23, 2004	19.08	19.33	18.01	18.25	201,522	-1.02(-5.28%)
Jan 22, 2004	19.81	21.23	18.05	19.27	737,406	+2.65(+15.93%)
Jan 21, 2004	17.26	17.89	16.11	16.62	184,791	-1.25(-6.98%)
Jan 20, 2004	16.22	17.88	16.06	17.87	239,763	+1.45(+8.81%)
Jan 16, 2004	16.19	16.69	16.19	16.42	170,199	+0.13(+0.78%)
Jan 15, 2004	16.29	16.65	16.17	16.30	126,712	-0.36(-2.15%)
Jan 14, 2004	16.10	16.81	15.88	16.65	212,587	+0.58(+3.61%)
Jan 13, 2004	15.97	16.10	15.84	16.07	87,542	+0.10(+0.60%)
Jan 12, 2004	15.75	15.98	15.71	15.98	159,274	+0.15(+0.95%)
Jan 09, 2004	15.46	15.97	15.46	15.83	164,365	-0.06(-0.35%)
Jan 08, 2004	15.88	15.95	15.79	15.88	156,035	+0.10(+0.60%)
Jan 07, 2004	15.82	15.95	15.65	15.79	105,567	-0.06(-0.40%)
Jan 06, 2004	15.54	15.90	15.52	15.85	103,528	+0.48(+3.10%)
Jan 05, 2004	15.57	15.86	15.22	15.37	254,733	-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.