Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.02	13.33	12.89	13.06	525,178	-0.04(-0.34%)
Mar 30, 2004	13.00	13.18	12.89	13.11	410,113	+0.12(+0.93%)
Mar 29, 2004	12.91	13.07	12.83	12.99	612,932	+0.15(+1.18%)
Mar 26, 2004	12.87	13.09	12.73	12.83	781,947	-0.03(-0.21%)
Mar 25, 2004	12.74	12.95	12.71	12.86	1,044,089	+0.23(+1.84%)
Mar 24, 2004	12.52	12.72	12.31	12.63	942,680	+0.13(+1.04%)
Mar 23, 2004	12.87	12.95	12.29	12.50	991,257	-0.25(-1.96%)
Mar 22, 2004	12.70	12.91	12.49	12.75	1,225,416	-0.02(-0.17%)
Mar 19, 2004	13.29	13.29	12.70	12.77	1,121,097	-0.45(-3.41%)
Mar 18, 2004	13.18	13.33	12.98	13.22	1,283,397	+0.08(+0.58%)
Mar 17, 2004	12.85	13.17	12.80	13.15	1,020,359	+0.34(+2.69%)
Mar 16, 2004	12.71	13.07	12.63	12.80	1,190,270	+0.09(+0.74%)
Mar 15, 2004	12.77	12.85	12.51	12.71	1,431,593	-0.13(-1.04%)
Mar 12, 2004	13.14	13.35	12.71	12.84	2,839,233	-0.21(-1.64%)
Mar 11, 2004	12.91	13.16	12.77	13.06	2,476,801	+0.05(+0.38%)
Mar 10, 2004	13.03	13.22	12.92	13.01	1,247,355	-0.05(-0.41%)
Mar 09, 2004	13.20	13.24	12.97	13.06	1,335,332	-0.16(-1.18%)
Mar 08, 2004	13.63	13.96	13.20	13.22	1,528,077	-0.31(-2.31%)
Mar 05, 2004	13.42	13.71	13.35	13.53	1,216,014	-0.03(-0.20%)
Mar 04, 2004	13.21	13.69	13.21	13.56	862,089	+0.33(+2.53%)
Mar 03, 2004	13.22	13.25	12.87	13.22	1,237,057	-0.01(-0.07%)
Mar 02, 2004	13.48	13.52	13.22	13.23	944,023	-0.28(-2.08%)
Mar 01, 2004	13.09	13.53	13.02	13.51	1,060,654	+0.34(+2.61%)
Feb 27, 2004	13.29	13.33	13.03	13.17	1,852,900	-0.07(-0.54%)
Feb 26, 2004	12.52	13.33	12.24	13.24	1,837,229	+0.72(+5.78%)
Feb 25, 2004	12.59	12.71	12.45	12.52	909,772	-0.06(-0.50%)
Feb 24, 2004	12.71	12.94	12.42	12.58	768,739	-0.17(-1.30%)
Feb 23, 2004	12.95	12.96	12.49	12.74	1,743,655	-0.13(-1.01%)
Feb 20, 2004	12.92	13.17	12.51	12.87	2,046,540	-0.08(-0.62%)
Feb 19, 2004	13.75	13.79	12.88	12.95	1,854,914	-0.55(-4.10%)
Feb 18, 2004	13.44	13.73	13.38	13.51	1,987,216	+0.04(+0.30%)
Feb 17, 2004	12.95	13.47	12.91	13.47	1,291,903	+0.71(+5.60%)
Feb 13, 2004	13.06	13.44	12.75	12.75	1,707,166	-0.24(-1.86%)
Feb 12, 2004	13.13	13.22	12.88	12.99	1,128,484	-0.11(-0.85%)
Feb 11, 2004	13.00	13.27	12.91	13.11	1,050,805	+0.07(+0.51%)
Feb 10, 2004	13.18	13.27	12.79	13.04	1,226,760	-0.12(-0.88%)
Feb 09, 2004	13.55	13.63	13.12	13.16	1,419,280	-0.28(-2.09%)
Feb 06, 2004	12.89	13.56	12.79	13.44	2,406,509	+1.08(+8.71%)
Feb 05, 2004	12.26	12.50	12.10	12.36	2,517,992	+0.20(+1.65%)
Feb 04, 2004	12.53	12.57	12.15	12.16	2,328,605	-0.47(-3.71%)
Feb 03, 2004	13.02	13.12	12.55	12.63	2,020,796	-0.40(-3.09%)
Feb 02, 2004	13.13	13.42	13.00	13.03	1,138,334	-0.15(-1.12%)
Jan 30, 2004	13.17	13.53	13.03	13.18	1,093,114	-0.04(-0.27%)
Jan 29, 2004	13.17	13.51	12.95	13.21	2,482,174	+0.18(+1.37%)
Jan 28, 2004	13.51	13.65	13.03	13.03	1,780,369	-0.41(-3.06%)
Jan 27, 2004	13.74	13.74	13.35	13.45	1,691,943	-0.29(-2.08%)
Jan 26, 2004	14.09	14.41	13.38	13.73	2,605,522	-0.03(-0.19%)
Jan 23, 2004	13.09	13.92	12.83	13.76	9,379,565	-0.16(-1.12%)
Jan 22, 2004	13.91	14.04	13.45	13.91	2,768,940	+0.17(+1.27%)
Jan 21, 2004	14.50	14.51	13.74	13.74	1,872,376	-0.72(-5.00%)
Jan 20, 2004	14.30	14.83	14.29	14.46	2,332,635	+0.15(+1.03%)
Jan 16, 2004	14.61	14.63	14.12	14.32	1,444,801	-0.11(-0.77%)
Jan 15, 2004	14.71	15.13	14.43	14.43	2,009,929	-0.40(-2.68%)
Jan 14, 2004	14.50	14.93	14.45	14.83	1,888,165	+0.52(+3.65%)
Jan 13, 2004	14.78	14.85	14.18	14.30	1,647,905	-0.46(-3.12%)
Jan 12, 2004	14.64	14.76	13.91	14.76	4,266,749	-0.17(-1.14%)
Jan 09, 2004	15.43	15.43	14.90	14.93	2,725,842	-0.56(-3.60%)
Jan 08, 2004	15.60	15.78	15.23	15.49	975,305	-0.10(-0.63%)
Jan 07, 2004	15.19	15.59	15.00	15.59	540,481	+0.42(+2.74%)
Jan 06, 2004	15.34	15.69	15.17	15.17	702,476	-0.27(-1.76%)
Jan 05, 2004	14.98	15.49	14.94	15.45	948,500	+0.54(+3.66%)

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.