Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.70	18.20	17.25	17.82	211,300	+0.02(+0.11%)
Mar 30, 2004	16.28	18.76	16.25	17.80	1,045,400	+1.95(+12.30%)
Mar 29, 2004	15.48	15.85	15.02	15.85	2,400	+0.22(+1.41%)
Mar 26, 2004	16.53	16.53	15.53	15.63	15,800	-0.95(-5.73%)
Mar 25, 2004	15.80	16.58	15.46	16.58	22,700	+0.80(+5.07%)
Mar 24, 2004	16.01	16.10	15.71	15.78	50,500	-0.29(-1.80%)
Mar 23, 2004	15.71	16.18	14.98	16.07	43,500	+0.42(+2.68%)
Mar 22, 2004	15.95	15.95	15.65	15.65	14,000	+0.44(+2.89%)
Mar 19, 2004	15.51	15.69	15.09	15.21	53,000	-0.49(-3.12%)
Mar 18, 2004	15.89	15.95	15.42	15.70	12,800	-0.20(-1.26%)
Mar 17, 2004	15.99	16.50	15.89	15.90	14,700	+0.10(+0.63%)
Mar 16, 2004	16.20	16.20	15.43	15.80	20,700	-0.59(-3.60%)
Mar 15, 2004	16.44	16.50	16.03	16.39	5,900	+0.43(+2.69%)
Mar 12, 2004	15.86	16.31	15.85	15.96	4,100	+0.10(+0.63%)
Mar 11, 2004	15.86	15.88	15.86	15.86	134,000	-0.14(-0.88%)
Mar 10, 2004	16.39	16.40	16.00	16.00	1,100	-0.34(-2.08%)
Mar 09, 2004	15.86	16.34	15.86	16.34	26,800	+0.17(+1.05%)
Mar 08, 2004	16.42	16.50	16.17	16.17	13,000	+0.06(+0.37%)
Mar 05, 2004	16.19	16.50	16.11	16.11	19,300	+0.26(+1.64%)
Mar 04, 2004	16.25	16.25	15.80	15.85	12,700	-0.50(-3.05%)
Mar 03, 2004	16.05	16.41	16.05	16.35	3,400	-0.13(-0.80%)
Mar 02, 2004	16.25	16.50	16.25	16.48	8,100	+0.33(+2.04%)
Mar 01, 2004	16.08	16.20	16.05	16.15	73,500	-0.07(-0.43%)
Feb 27, 2004	16.37	16.37	16.22	16.22	8,400	-0.12(-0.73%)
Feb 26, 2004	16.29	16.60	16.04	16.34	37,000	+0.34(+2.12%)
Feb 25, 2004	16.14	16.14	16.00	16.00	9,500	+0.00(+0.00%)
Feb 24, 2004	16.00	16.14	15.93	16.00	13,600	-0.04(-0.25%)
Feb 23, 2004	16.00	16.18	16.00	16.04	28,400	+0.03(+0.18%)
Feb 20, 2004	16.07	16.07	16.00	16.01	35,500	-0.05(-0.32%)
Feb 19, 2004	16.00	16.34	15.90	16.06	64,600	+0.11(+0.70%)
Feb 18, 2004	15.90	16.00	15.58	15.95	54,200	-0.05(-0.31%)
Feb 17, 2004	16.44	16.44	15.52	16.00	112,500	-0.44(-2.68%)
Feb 13, 2004	16.41	16.50	16.40	16.44	44,800	+0.03(+0.18%)
Feb 12, 2004	16.47	16.49	16.41	16.41	10,800	-0.09(-0.55%)
Feb 11, 2004	16.60	16.70	16.25	16.50	53,500	-0.23(-1.37%)
Feb 10, 2004	17.11	17.11	16.50	16.73	113,300	-0.15(-0.89%)
Feb 09, 2004	17.01	17.09	16.59	16.88	4,300	-0.21(-1.23%)
Feb 06, 2004	16.90	17.69	16.90	17.09	26,300	-0.24(-1.38%)
Feb 05, 2004	16.55	17.33	16.26	17.33	21,600	+0.57(+3.40%)
Feb 04, 2004	17.03	17.05	16.76	16.76	9,800	-0.34(-1.99%)
Feb 03, 2004	17.20	17.20	16.91	17.10	10,900	+0.10(+0.59%)
Feb 02, 2004	17.00	17.05	16.90	17.00	7,600	+0.02(+0.12%)
Jan 30, 2004	17.11	17.16	16.94	16.98	89,400	+0.03(+0.18%)
Jan 29, 2004	16.91	17.10	16.91	16.95	5,800	+0.14(+0.83%)
Jan 28, 2004	17.30	17.30	16.81	16.81	10,000	-0.29(-1.70%)
Jan 27, 2004	16.53	17.50	16.53	17.10	54,800	+0.35(+2.09%)
Jan 26, 2004	16.89	17.10	16.61	16.75	12,200	-0.25(-1.47%)
Jan 23, 2004	17.10	17.30	16.94	17.00	26,500	-0.13(-0.76%)
Jan 22, 2004	17.14	17.15	16.95	17.13	74,200	+0.03(+0.18%)
Jan 21, 2004	17.17	17.34	16.96	17.10	24,900	+0.03(+0.18%)
Jan 20, 2004	17.02	17.13	16.95	17.07	24,300	+0.03(+0.18%)
Jan 16, 2004	16.90	17.05	16.90	17.04	24,500	+0.06(+0.35%)
Jan 15, 2004	17.07	17.07	16.60	16.98	9,600	-0.12(-0.70%)
Jan 14, 2004	17.20	17.20	17.00	17.10	92,570	-0.10(-0.58%)
Jan 13, 2004	16.70	17.20	16.70	17.20	4,400	+0.10(+0.59%)
Jan 12, 2004	17.05	17.10	16.56	17.10	128,575	+0.02(+0.11%)
Jan 09, 2004	17.18	17.19	17.00	17.08	46,110	-0.05(-0.29%)
Jan 08, 2004	17.25	17.31	16.85	17.13	65,405	+0.13(+0.76%)
Jan 07, 2004	16.11	17.27	16.11	17.00	297,417	+0.50(+3.03%)
Jan 06, 2004	16.01	16.50	15.93	16.50	125,800	+0.00(+0.00%)
Jan 05, 2004	16.00	16.79	15.77	16.50	30,800	+0.40(+2.48%)

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.