Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.35	20.35	19.63	19.96	307,036	-0.24(-1.18%)
Mar 30, 2004	20.23	20.67	19.87	20.20	158,298	-0.39(-1.88%)
Mar 29, 2004	20.66	20.79	20.35	20.59	178,522	+0.24(+1.18%)
Mar 26, 2004	20.20	20.90	20.20	20.35	187,531	-0.14(-0.69%)
Mar 25, 2004	20.39	20.53	19.85	20.49	365,134	+0.44(+2.20%)
Mar 24, 2004	19.58	20.39	19.58	20.05	1,115,812	+0.15(+0.77%)
Mar 23, 2004	19.85	20.04	19.46	19.90	119,505	+0.23(+1.16%)
Mar 22, 2004	20.12	20.17	19.16	19.67	228,163	-0.45(-2.24%)
Mar 19, 2004	19.26	20.63	19.18	20.12	671,987	+0.97(+5.06%)
Mar 18, 2004	18.36	19.85	18.25	19.15	553,769	+0.86(+4.73%)
Mar 17, 2004	18.47	18.47	17.90	18.29	106,267	+0.28(+1.57%)
Mar 16, 2004	18.35	18.48	17.68	18.00	103,510	-0.29(-1.61%)
Mar 15, 2004	18.26	18.35	18.03	18.30	149,473	-0.05(-0.30%)
Mar 12, 2004	18.20	18.50	18.06	18.35	248,754	+0.13(+0.72%)
Mar 11, 2004	18.31	18.60	18.09	18.22	97,626	-0.15(-0.83%)
Mar 10, 2004	18.44	18.52	18.25	18.37	302,256	+0.07(+0.39%)
Mar 09, 2004	18.53	18.65	18.17	18.30	273,575	+0.01(+0.03%)
Mar 08, 2004	17.55	18.66	17.46	18.30	373,959	+0.75(+4.28%)
Mar 05, 2004	17.45	17.89	17.25	17.55	375,062	+0.05(+0.28%)
Mar 04, 2004	19.04	19.04	17.17	17.50	715,193	-1.26(-6.73%)
Mar 03, 2004	18.96	19.15	18.55	18.76	146,715	-0.05(-0.29%)
Mar 02, 2004	18.53	18.96	18.53	18.81	70,416	+0.28(+1.53%)
Mar 01, 2004	18.75	18.75	18.19	18.53	128,146	+0.15(+0.83%)
Feb 27, 2004	18.39	18.71	18.28	18.38	87,514	-0.16(-0.88%)
Feb 26, 2004	18.53	18.93	18.38	18.54	82,734	+0.10(+0.56%)
Feb 25, 2004	18.83	19.22	18.44	18.44	184,222	-0.23(-1.25%)
Feb 24, 2004	18.84	19.00	18.44	18.67	218,235	-0.23(-1.24%)
Feb 23, 2004	19.05	19.15	18.83	18.91	258,866	+0.14(+0.75%)
Feb 20, 2004	19.04	19.30	18.76	18.76	508,173	+0.09(+0.47%)
Feb 19, 2004	18.44	18.92	18.22	18.68	495,671	+0.48(+2.66%)
Feb 18, 2004	17.16	18.29	17.14	18.19	461,842	+0.54(+3.08%)
Feb 17, 2004	19.43	19.43	17.26	17.65	1,009,544	-1.43(-7.50%)
Feb 13, 2004	20.12	20.16	18.75	19.08	433,160	-0.60(-3.04%)
Feb 12, 2004	19.01	19.85	19.01	19.68	336,269	+0.37(+1.92%)
Feb 11, 2004	19.18	19.66	19.18	19.31	213,638	-0.11(-0.59%)
Feb 10, 2004	19.45	19.83	19.15	19.42	260,153	+0.01(+0.03%)
Feb 09, 2004	19.54	20.02	19.10	19.42	405,215	+0.11(+0.56%)
Feb 06, 2004	19.36	19.79	18.81	19.31	353,919	+0.33(+1.72%)
Feb 05, 2004	18.95	19.50	18.90	18.98	267,875	-0.15(-0.80%)
Feb 04, 2004	18.66	19.97	18.58	19.13	713,906	+0.10(+0.51%)
Feb 03, 2004	18.93	19.58	18.76	19.04	528,581	-0.13(-0.68%)
Feb 02, 2004	20.12	20.26	18.82	19.17	838,192	-0.85(-4.24%)
Jan 30, 2004	20.28	20.56	19.62	20.02	484,272	-0.64(-3.11%)
Jan 29, 2004	21.83	21.83	19.77	20.66	879,191	-0.99(-4.57%)
Jan 28, 2004	24.77	25.15	21.45	21.65	1,757,096	-3.54(-14.04%)
Jan 27, 2004	25.88	26.36	24.92	25.18	1,014,508	-2.75(-9.83%)
Jan 26, 2004	27.47	28.51	27.47	27.93	432,793	+0.70(+2.58%)
Jan 23, 2004	26.10	27.47	24.88	27.23	584,840	+1.37(+5.28%)
Jan 22, 2004	26.36	27.06	25.80	25.86	300,234	-0.49(-1.88%)
Jan 21, 2004	25.48	26.64	25.42	26.36	204,446	+0.41(+1.59%)
Jan 20, 2004	28.01	28.01	25.32	25.94	755,825	-1.72(-6.21%)
Jan 16, 2004	27.20	27.96	26.72	27.66	456,510	+1.01(+3.79%)
Jan 15, 2004	26.78	26.92	25.87	26.65	303,190	+0.27(+1.03%)
Jan 14, 2004	25.56	26.38	25.08	26.38	440,908	+1.24(+4.94%)
Jan 13, 2004	24.97	25.72	24.21	25.14	464,923	-0.22(-0.88%)
Jan 12, 2004	25.43	26.60	24.61	25.36	517,960	-0.11(-0.45%)
Jan 09, 2004	25.41	26.29	24.01	25.48	1,229,022	-0.38(-1.45%)
Jan 08, 2004	28.69	29.51	25.67	25.85	1,489,795	-2.95(-10.25%)
Jan 07, 2004	30.08	30.36	28.64	28.81	536,314	-1.06(-3.54%)
Jan 06, 2004	29.40	29.91	28.79	29.86	309,610	+0.94(+3.26%)
Jan 05, 2004	28.83	29.25	28.34	28.92	390,690	+0.80(+2.86%)

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.