Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.07	14.14	13.96	14.11	3,117,374	+0.07(+0.51%)
Mar 30, 2004	13.91	14.06	13.89	14.04	3,502,273	+0.13(+0.95%)
Mar 29, 2004	13.85	13.98	13.80	13.91	1,880,138	+0.16(+1.15%)
Mar 26, 2004	13.75	13.87	13.65	13.75	2,382,107	-0.02(-0.16%)
Mar 25, 2004	13.48	13.80	13.39	13.77	3,360,498	+0.35(+2.59%)
Mar 24, 2004	13.38	13.49	13.27	13.42	2,775,709	-0.02(-0.19%)
Mar 23, 2004	13.57	13.61	13.40	13.45	3,523,891	-0.05(-0.38%)
Mar 22, 2004	13.67	13.73	13.41	13.50	3,196,824	-0.24(-1.72%)
Mar 19, 2004	13.79	13.88	13.71	13.74	2,447,520	-0.11(-0.79%)
Mar 18, 2004	13.78	13.91	13.71	13.85	2,473,349	-0.06(-0.40%)
Mar 17, 2004	13.73	13.96	13.73	13.90	3,462,408	+0.20(+1.43%)
Mar 16, 2004	13.71	13.86	13.57	13.70	5,812,791	+0.14(+1.01%)
Mar 15, 2004	13.60	13.65	13.30	13.57	6,637,615	+0.09(+0.65%)
Mar 12, 2004	13.32	13.49	13.32	13.48	5,199,086	+0.40(+3.09%)
Mar 11, 2004	13.01	13.32	12.99	13.08	6,144,630	-0.24(-1.83%)
Mar 10, 2004	13.61	13.63	13.29	13.32	3,119,901	-0.29(-2.15%)
Mar 09, 2004	13.77	13.79	13.51	13.61	4,808,853	-0.14(-1.02%)
Mar 08, 2004	13.94	13.98	13.75	13.75	3,236,409	-0.27(-1.91%)
Mar 05, 2004	14.03	14.21	13.95	14.02	2,795,361	-0.01(-0.10%)
Mar 04, 2004	14.11	14.12	13.92	14.03	2,215,346	-0.07(-0.50%)
Mar 03, 2004	14.09	14.18	14.01	14.11	1,845,045	+0.01(+0.05%)
Mar 02, 2004	14.19	14.25	14.03	14.10	2,113,436	-0.13(-0.93%)
Mar 01, 2004	14.25	14.34	14.21	14.23	2,954,262	+0.07(+0.48%)
Feb 27, 2004	13.94	14.25	13.94	14.16	3,521,645	-0.04(-0.25%)
Feb 26, 2004	14.21	14.21	13.99	14.20	2,439,660	+0.07(+0.53%)
Feb 25, 2004	13.98	14.16	13.91	14.12	1,918,038	+0.15(+1.08%)
Feb 24, 2004	14.16	14.21	13.88	13.97	4,037,089	-0.19(-1.31%)
Feb 23, 2004	14.15	14.19	14.07	14.16	2,780,763	+0.02(+0.14%)
Feb 20, 2004	14.11	14.16	14.00	14.14	2,932,645	+0.09(+0.61%)
Feb 19, 2004	14.16	14.28	14.05	14.05	2,195,974	+0.01(+0.06%)
Feb 18, 2004	14.13	14.20	13.99	14.04	1,701,866	-0.07(-0.48%)
Feb 17, 2004	14.08	14.16	13.79	14.11	3,354,602	+0.07(+0.49%)
Feb 13, 2004	14.25	14.28	14.02	14.04	2,264,195	-0.18(-1.24%)
Feb 12, 2004	14.13	14.35	14.12	14.22	2,850,949	-0.02(-0.15%)
Feb 11, 2004	13.95	14.30	13.95	14.24	2,357,402	+0.21(+1.47%)
Feb 10, 2004	13.91	14.06	13.89	14.03	1,878,454	+0.07(+0.51%)
Feb 09, 2004	14.09	14.10	13.91	13.96	2,242,578	-0.17(-1.22%)
Feb 06, 2004	13.94	14.18	13.93	14.13	3,102,775	+0.19(+1.34%)
Feb 05, 2004	13.76	14.04	13.67	13.95	2,686,152	+0.23(+1.70%)
Feb 04, 2004	13.89	13.89	13.71	13.71	3,164,258	-0.17(-1.26%)
Feb 03, 2004	13.73	14.09	13.71	13.89	3,982,064	-0.01(-0.05%)
Feb 02, 2004	14.03	14.08	13.85	13.90	3,488,236	-0.01(-0.10%)
Jan 30, 2004	13.59	13.99	13.59	13.91	5,205,824	+0.10(+0.71%)
Jan 29, 2004	14.18	14.30	13.70	13.81	5,450,352	-0.38(-2.65%)
Jan 28, 2004	14.42	14.53	14.14	14.19	2,872,285	-0.20(-1.39%)
Jan 27, 2004	14.66	14.66	14.38	14.39	2,849,264	-0.18(-1.21%)
Jan 26, 2004	14.61	14.63	14.41	14.56	1,958,185	-0.06(-0.44%)
Jan 23, 2004	14.64	14.73	14.55	14.63	2,224,049	+0.07(+0.48%)
Jan 22, 2004	14.55	14.73	14.53	14.56	1,987,382	-0.06(-0.41%)
Jan 21, 2004	14.45	14.64	14.40	14.62	3,333,827	+0.18(+1.27%)
Jan 20, 2004	14.98	14.98	14.38	14.43	5,952,040	-0.62(-4.12%)
Jan 16, 2004	15.13	15.14	15.02	15.05	2,422,254	-0.04(-0.29%)
Jan 15, 2004	15.10	15.14	14.94	15.10	1,740,889	+0.02(+0.17%)
Jan 14, 2004	14.99	15.10	14.92	15.07	1,475,868	+0.14(+0.95%)
Jan 13, 2004	14.89	15.07	14.76	14.93	1,853,748	+0.06(+0.41%)
Jan 12, 2004	14.68	14.89	14.68	14.87	1,651,332	+0.21(+1.43%)
Jan 09, 2004	14.90	14.90	14.63	14.66	1,663,966	-0.26(-1.74%)
Jan 08, 2004	14.92	14.93	14.74	14.92	1,910,458	+0.02(+0.16%)
Jan 07, 2004	14.92	14.92	14.80	14.90	3,154,152	-0.07(-0.48%)
Jan 06, 2004	14.94	15.00	14.80	14.97	2,196,255	+0.01(+0.10%)
Jan 05, 2004	14.75	14.96	14.75	14.95	2,080,027	+0.24(+1.62%)

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.