Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.22	15.33	15.10	15.29	607,418	+0.07(+0.46%)
Mar 30, 2004	15.22	15.30	15.17	15.22	401,029	+0.00(+0.00%)
Mar 29, 2004	14.93	15.22	14.93	15.22	321,807	+0.42(+2.81%)
Mar 26, 2004	14.85	14.94	14.60	14.81	321,172	+0.01(+0.04%)
Mar 25, 2004	14.49	14.88	14.49	14.80	397,377	+0.40(+2.80%)
Mar 24, 2004	14.65	14.65	14.40	14.40	851,115	-0.14(-1.00%)
Mar 23, 2004	14.54	14.65	14.46	14.54	816,506	+0.10(+0.70%)
Mar 22, 2004	14.92	14.92	14.44	14.44	832,699	-0.48(-3.21%)
Mar 19, 2004	14.99	15.09	14.89	14.92	279,101	-0.03(-0.17%)
Mar 18, 2004	15.02	15.03	14.87	14.95	486,125	-0.03(-0.17%)
Mar 17, 2004	14.85	15.08	14.85	14.97	309,265	+0.23(+1.54%)
Mar 16, 2004	14.74	15.00	14.65	14.75	317,362	+0.03(+0.21%)
Mar 15, 2004	14.88	14.88	14.68	14.71	502,636	-0.26(-1.77%)
Mar 12, 2004	14.61	14.98	14.61	14.98	411,983	+0.38(+2.59%)
Mar 11, 2004	14.93	14.98	14.57	14.60	520,576	-0.30(-1.99%)
Mar 10, 2004	15.40	15.40	14.83	14.90	300,851	-0.45(-2.92%)
Mar 09, 2004	15.55	15.55	15.21	15.34	300,057	-0.21(-1.38%)
Mar 08, 2004	15.77	15.77	15.52	15.56	494,380	-0.21(-1.32%)
Mar 05, 2004	15.72	15.78	15.62	15.77	234,648	+0.04(+0.28%)
Mar 04, 2004	15.72	15.73	15.57	15.72	220,994	-0.02(-0.12%)
Mar 03, 2004	15.73	15.75	15.49	15.74	235,600	-0.07(-0.44%)
Mar 02, 2004	15.84	15.88	15.75	15.81	258,621	+0.01(+0.08%)
Mar 01, 2004	15.79	15.88	15.69	15.80	314,822	+0.08(+0.52%)
Feb 27, 2004	15.59	15.80	15.58	15.72	311,488	+0.12(+0.77%)
Feb 26, 2004	15.74	15.75	15.53	15.60	474,059	-0.13(-0.80%)
Feb 25, 2004	15.53	15.74	15.46	15.72	340,859	+0.14(+0.93%)
Feb 24, 2004	15.56	15.74	15.47	15.58	557,567	-0.05(-0.32%)
Feb 23, 2004	15.72	15.72	15.50	15.63	262,907	-0.03(-0.16%)
Feb 20, 2004	15.75	15.78	15.51	15.65	482,632	+0.03(+0.20%)
Feb 19, 2004	15.55	15.75	15.54	15.62	334,349	+0.17(+1.10%)
Feb 18, 2004	15.62	15.63	15.43	15.45	295,612	-0.22(-1.41%)
Feb 17, 2004	15.49	15.67	15.49	15.67	344,193	+0.19(+1.22%)
Feb 13, 2004	15.75	15.81	15.43	15.48	634,090	-0.20(-1.29%)
Feb 12, 2004	15.62	15.75	15.52	15.68	362,768	+0.06(+0.40%)
Feb 11, 2004	15.46	15.62	15.35	15.62	263,066	+0.20(+1.27%)
Feb 10, 2004	15.35	15.44	15.32	15.43	250,841	+0.01(+0.04%)
Feb 09, 2004	15.43	15.49	15.35	15.42	223,693	-0.01(-0.08%)
Feb 06, 2004	15.31	15.58	15.24	15.43	370,864	+0.06(+0.41%)
Feb 05, 2004	15.01	15.42	14.90	15.37	922,558	+0.34(+2.26%)
Feb 04, 2004	14.92	15.16	14.74	15.03	556,456	+0.11(+0.72%)
Feb 03, 2004	15.14	15.23	14.89	14.92	356,893	-0.26(-1.70%)
Feb 02, 2004	14.85	15.26	14.83	15.18	501,048	+0.33(+2.21%)
Jan 30, 2004	14.90	14.93	14.53	14.85	542,961	-0.01(-0.08%)
Jan 29, 2004	15.02	15.22	14.83	14.87	525,021	-0.06(-0.42%)
Jan 28, 2004	14.83	15.40	14.83	14.93	1,143,076	+0.22(+1.50%)
Jan 27, 2004	15.01	15.01	14.69	14.71	527,561	-0.23(-1.56%)
Jan 26, 2004	14.64	14.97	14.58	14.94	334,667	+0.30(+2.07%)
Jan 23, 2004	15.12	15.15	14.59	14.64	690,291	-0.41(-2.72%)
Jan 22, 2004	15.17	15.21	14.88	15.05	416,270	-0.12(-0.79%)
Jan 21, 2004	15.26	15.27	15.04	15.17	257,668	-0.06(-0.41%)
Jan 20, 2004	15.24	15.27	15.13	15.23	360,862	+0.08(+0.54%)
Jan 16, 2004	15.18	15.21	14.93	15.15	400,711	-0.01(-0.04%)
Jan 15, 2004	15.22	15.22	14.93	15.15	280,053	-0.01(-0.04%)
Jan 14, 2004	15.21	15.21	15.07	15.16	294,977	+0.07(+0.46%)
Jan 13, 2004	15.21	15.27	14.92	15.09	328,158	-0.09(-0.58%)
Jan 12, 2004	15.35	15.41	15.12	15.18	438,973	-0.17(-1.11%)
Jan 09, 2004	15.27	15.42	15.22	15.35	482,314	-0.01(-0.08%)
Jan 08, 2004	15.58	15.58	15.36	15.36	443,418	-0.06(-0.41%)
Jan 07, 2004	15.29	15.48	15.29	15.43	580,111	+0.13(+0.86%)
Jan 06, 2004	15.48	15.54	15.22	15.29	654,728	-0.34(-2.18%)
Jan 05, 2004	15.58	15.68	15.43	15.63	514,860	+0.15(+0.98%)

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.