Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.97	13.19	12.96	13.09	797,776	+0.08(+0.64%)
Mar 30, 2004	12.85	13.03	12.73	13.01	541,270	+0.18(+1.38%)
Mar 29, 2004	12.75	12.90	12.72	12.83	916,066	+0.10(+0.82%)
Mar 26, 2004	12.75	12.88	12.70	12.72	762,090	+0.04(+0.35%)
Mar 25, 2004	12.53	12.75	12.53	12.68	720,788	+0.19(+1.55%)
Mar 24, 2004	12.41	12.51	12.37	12.49	868,062	-0.02(-0.13%)
Mar 23, 2004	12.48	12.68	12.48	12.50	1,180,361	+0.02(+0.13%)
Mar 22, 2004	12.64	12.64	12.37	12.49	1,129,821	-0.15(-1.18%)
Mar 19, 2004	12.67	12.73	12.60	12.64	875,489	-0.15(-1.21%)
Mar 18, 2004	12.83	12.83	12.59	12.79	642,351	-0.04(-0.30%)
Mar 17, 2004	12.81	12.86	12.75	12.83	736,910	+0.08(+0.65%)
Mar 16, 2004	12.86	12.90	12.64	12.75	1,202,280	-0.08(-0.65%)
Mar 15, 2004	13.04	13.08	12.81	12.83	968,055	-0.28(-2.15%)
Mar 12, 2004	12.99	13.22	12.97	13.11	747,055	+0.10(+0.81%)
Mar 11, 2004	13.03	13.12	12.97	13.01	1,023,849	-0.13(-1.01%)
Mar 10, 2004	13.49	13.60	13.13	13.14	703,760	-0.37(-2.74%)
Mar 09, 2004	13.60	13.61	13.46	13.51	400,156	-0.06(-0.45%)
Mar 08, 2004	13.74	13.74	13.53	13.57	540,183	-0.12(-0.85%)
Mar 05, 2004	13.71	13.83	13.67	13.68	791,617	-0.02(-0.16%)
Mar 04, 2004	13.71	13.76	13.65	13.71	449,247	+0.06(+0.44%)
Mar 03, 2004	13.76	13.80	13.58	13.65	751,221	-0.10(-0.72%)
Mar 02, 2004	13.69	13.88	13.67	13.75	932,732	-0.02(-0.12%)
Mar 01, 2004	13.65	13.77	13.60	13.76	775,314	+0.25(+1.88%)
Feb 27, 2004	13.46	13.64	13.33	13.51	1,109,170	+0.12(+0.87%)
Feb 26, 2004	13.41	13.49	13.30	13.39	743,613	+0.00(+0.00%)
Feb 25, 2004	13.40	13.47	13.34	13.39	461,746	-0.09(-0.70%)
Feb 24, 2004	13.47	13.68	13.41	13.49	889,981	-0.03(-0.20%)
Feb 23, 2004	13.60	13.66	13.49	13.51	609,744	-0.07(-0.53%)
Feb 20, 2004	13.69	13.69	13.52	13.59	802,848	+0.00(+0.00%)
Feb 19, 2004	13.37	13.79	13.36	13.59	1,150,291	+0.20(+1.53%)
Feb 18, 2004	13.50	13.54	13.29	13.38	705,934	-0.05(-0.37%)
Feb 17, 2004	13.40	13.55	13.37	13.43	545,437	+0.03(+0.21%)
Feb 13, 2004	13.59	13.60	13.34	13.40	655,394	-0.10(-0.78%)
Feb 12, 2004	13.61	13.72	13.49	13.51	558,298	-0.08(-0.57%)
Feb 11, 2004	13.44	13.60	13.19	13.59	979,106	+0.18(+1.32%)
Feb 10, 2004	13.59	13.59	13.27	13.41	1,146,849	-0.18(-1.30%)
Feb 09, 2004	13.69	13.72	13.51	13.59	743,069	-0.13(-0.93%)
Feb 06, 2004	13.52	13.75	13.42	13.71	768,792	+0.25(+1.84%)
Feb 05, 2004	13.51	13.55	13.41	13.46	1,155,363	-0.05(-0.37%)
Feb 04, 2004	13.64	13.64	13.35	13.51	927,478	-0.12(-0.85%)
Feb 03, 2004	13.62	13.71	13.39	13.63	1,147,936	-0.02(-0.16%)
Feb 02, 2004	13.65	13.77	13.54	13.65	1,836,118	+0.05(+0.37%)
Jan 30, 2004	13.88	13.88	13.44	13.60	2,395,141	-0.45(-3.18%)
Jan 29, 2004	12.89	14.21	12.89	14.05	5,823,371	+2.07(+17.28%)
Jan 28, 2004	12.25	12.31	11.94	11.98	1,108,083	-0.27(-2.21%)
Jan 27, 2004	12.42	12.42	12.19	12.25	607,389	-0.16(-1.29%)
Jan 26, 2004	12.45	12.49	12.28	12.41	898,495	-0.09(-0.75%)
Jan 23, 2004	12.48	12.52	12.41	12.50	1,124,930	+0.06(+0.44%)
Jan 22, 2004	12.34	12.45	12.23	12.45	970,229	+0.08(+0.67%)
Jan 21, 2004	12.14	12.38	12.13	12.37	630,033	+0.23(+1.91%)
Jan 20, 2004	11.99	12.14	11.93	12.13	692,348	+0.01(+0.05%)
Jan 16, 2004	12.12	12.21	12.04	12.13	800,856	+0.08(+0.69%)
Jan 15, 2004	12.12	12.14	11.97	12.05	770,604	-0.04(-0.32%)
Jan 14, 2004	11.87	12.11	11.84	12.08	652,858	+0.30(+2.53%)
Jan 13, 2004	11.95	11.95	11.71	11.79	840,708	-0.16(-1.34%)
Jan 12, 2004	11.96	12.02	11.87	11.95	804,116	+0.04(+0.37%)
Jan 09, 2004	11.79	11.94	11.70	11.90	982,366	+0.06(+0.51%)
Jan 08, 2004	11.88	11.93	11.75	11.84	1,420,383	+0.01(+0.05%)
Jan 07, 2004	12.05	12.05	11.81	11.84	1,024,211	-0.22(-1.79%)
Jan 06, 2004	12.06	12.08	11.92	12.05	1,056,456	-0.12(-0.95%)
Jan 05, 2004	12.09	12.17	11.98	12.17	1,635,405	+0.30(+2.51%)

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.