Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.59	15.82	15.41	15.81	403,770	+0.57(+3.74%)
Mar 30, 2004	15.26	15.47	15.15	15.24	204,933	+0.13(+0.85%)
Mar 29, 2004	15.55	15.63	15.04	15.11	281,332	-0.38(-2.44%)
Mar 26, 2004	16.31	16.31	15.33	15.49	459,265	-0.51(-3.21%)
Mar 25, 2004	15.63	16.00	15.53	16.00	506,548	+0.18(+1.17%)
Mar 24, 2004	15.81	16.34	15.67	15.82	545,867	-0.13(-0.81%)
Mar 23, 2004	15.67	16.05	15.41	15.94	246,119	+0.53(+3.44%)
Mar 22, 2004	15.93	16.22	15.36	15.41	358,602	-0.32(-2.04%)
Mar 19, 2004	15.08	15.79	15.00	15.74	487,635	+0.76(+5.04%)
Mar 18, 2004	14.65	15.04	14.63	14.98	2,199,771	+0.68(+4.72%)
Mar 17, 2004	14.39	14.46	14.09	14.31	329,984	-0.16(-1.11%)
Mar 16, 2004	14.39	14.59	14.35	14.47	430,273	+0.18(+1.29%)
Mar 15, 2004	14.60	14.83	13.99	14.28	350,515	-0.36(-2.47%)
Mar 12, 2004	15.06	15.06	14.39	14.64	519,862	-0.46(-3.03%)
Mar 11, 2004	15.50	15.79	14.83	15.10	471,210	-0.51(-3.24%)
Mar 10, 2004	16.29	16.29	15.48	15.61	246,617	-0.36(-2.26%)
Mar 09, 2004	16.26	16.52	15.97	15.97	292,033	-0.35(-2.12%)
Mar 08, 2004	16.35	16.68	16.16	16.31	138,986	+0.02(+0.15%)
Mar 05, 2004	16.47	16.48	16.17	16.29	160,512	+0.28(+1.76%)
Mar 04, 2004	16.06	16.23	15.52	16.01	204,436	+0.04(+0.25%)
Mar 03, 2004	16.07	16.07	15.83	15.97	172,457	-0.10(-0.65%)
Mar 02, 2004	16.15	16.21	15.89	16.07	273,245	-0.18(-1.09%)
Mar 01, 2004	16.17	16.41	15.99	16.25	221,482	+0.28(+1.76%)
Feb 27, 2004	15.80	16.04	15.46	15.97	394,438	+0.14(+0.86%)
Feb 26, 2004	15.41	16.13	15.41	15.83	456,403	-0.16(-1.00%)
Feb 25, 2004	16.31	16.55	15.95	15.99	355,989	-0.35(-2.12%)
Feb 24, 2004	16.29	16.55	16.11	16.34	776,060	-0.05(-0.29%)
Feb 23, 2004	17.60	17.60	16.27	16.39	801,817	-0.97(-5.60%)
Feb 20, 2004	17.76	17.89	16.92	17.36	244,750	-0.42(-2.35%)
Feb 19, 2004	17.97	17.99	17.75	17.78	188,011	+0.05(+0.27%)
Feb 18, 2004	18.20	18.41	17.71	17.73	319,034	-0.56(-3.08%)
Feb 17, 2004	18.55	18.83	18.29	18.29	353,376	+0.02(+0.09%)
Feb 13, 2004	18.52	18.69	17.84	18.28	324,882	-0.23(-1.26%)
Feb 12, 2004	18.81	18.89	18.32	18.51	287,305	-0.31(-1.67%)
Feb 11, 2004	18.80	18.97	18.65	18.82	241,018	+0.21(+1.12%)
Feb 10, 2004	18.70	19.22	18.52	18.61	393,069	+0.03(+0.17%)
Feb 09, 2004	17.98	18.64	17.84	18.58	588,422	+0.78(+4.38%)
Feb 06, 2004	17.29	17.87	17.24	17.80	361,464	+0.72(+4.24%)
Feb 05, 2004	16.72	17.20	16.23	17.08	273,742	+0.50(+3.01%)
Feb 04, 2004	17.00	17.05	16.49	16.58	241,018	-0.06(-0.34%)
Feb 03, 2004	16.76	16.96	16.52	16.64	408,125	+0.09(+0.53%)
Feb 02, 2004	17.50	17.64	16.16	16.55	690,453	-1.13(-6.41%)
Jan 30, 2004	16.88	18.03	16.68	17.68	1,088,002	-1.22(-6.46%)
Jan 29, 2004	19.12	19.25	18.48	18.90	462,500	-0.47(-2.41%)
Jan 28, 2004	20.07	20.08	19.06	19.37	312,191	-0.03(-0.17%)
Jan 27, 2004	19.09	19.63	18.97	19.40	492,861	+0.47(+2.46%)
Jan 26, 2004	19.26	19.40	18.89	18.93	379,506	-0.11(-0.59%)
Jan 23, 2004	19.40	19.61	18.90	19.05	288,176	-0.30(-1.54%)
Jan 22, 2004	19.83	19.89	19.29	19.34	251,470	-0.10(-0.50%)
Jan 21, 2004	19.81	19.89	19.29	19.44	301,988	-0.24(-1.22%)
Jan 20, 2004	19.41	19.75	19.40	19.68	458,519	+0.66(+3.46%)
Jan 16, 2004	19.90	20.06	18.97	19.02	646,281	-0.50(-2.55%)
Jan 15, 2004	20.69	20.69	19.09	19.52	1,478,822	-1.47(-7.01%)
Jan 14, 2004	22.34	22.44	20.91	20.99	733,852	-1.88(-8.22%)
Jan 13, 2004	22.63	23.07	22.20	22.87	345,888	+0.31(+1.35%)
Jan 12, 2004	22.53	23.08	22.29	22.57	221,829	-0.02(-0.07%)
Jan 09, 2004	22.24	22.70	22.14	22.58	309,692	+0.59(+2.67%)
Jan 08, 2004	22.02	22.48	21.86	22.00	261,388	-0.02(-0.11%)
Jan 07, 2004	22.30	22.30	21.84	22.02	278,034	-0.17(-0.76%)
Jan 06, 2004	23.02	23.03	22.18	22.19	547,112	-0.35(-1.57%)
Jan 05, 2004	22.90	23.07	22.54	22.54	383,364	+0.24(+1.08%)

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.