Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.05	11.15	10.96	11.11	52,148	+0.16(+1.42%)
Mar 30, 2004	11.11	11.17	10.95	10.95	38,019	-0.11(-0.99%)
Mar 29, 2004	11.10	11.11	11.01	11.06	26,202	-0.03(-0.28%)
Mar 26, 2004	11.14	11.27	11.08	11.09	25,432	-0.05(-0.42%)
Mar 25, 2004	11.17	11.19	11.06	11.14	28,257	-0.03(-0.28%)
Mar 24, 2004	11.23	11.23	11.09	11.17	56,772	-0.00(-0.03%)
Mar 23, 2004	11.37	11.37	11.17	11.18	52,919	-0.19(-1.68%)
Mar 22, 2004	11.37	11.44	11.29	11.37	31,854	+0.08(+0.69%)
Mar 19, 2004	11.12	12.65	11.12	11.29	101,214	+0.11(+1.01%)
Mar 18, 2004	11.33	11.52	11.12	11.18	67,562	-0.15(-1.34%)
Mar 17, 2004	11.29	11.43	11.18	11.33	103,783	+0.00(+0.00%)
Mar 16, 2004	11.21	11.39	11.14	11.33	40,845	+0.06(+0.52%)
Mar 15, 2004	11.29	11.33	11.11	11.27	26,973	+0.00(+0.03%)
Mar 12, 2004	11.25	11.50	11.20	11.27	35,450	+0.02(+0.14%)
Mar 11, 2004	11.27	11.31	11.23	11.25	17,468	-0.05(-0.45%)
Mar 10, 2004	11.35	11.39	11.20	11.30	66,791	-0.02(-0.21%)
Mar 09, 2004	11.13	11.39	11.13	11.32	115,600	+0.19(+1.75%)
Mar 08, 2004	10.69	11.13	10.63	11.13	107,894	+0.44(+4.15%)
Mar 05, 2004	10.57	10.70	10.57	10.69	14,899	+0.05(+0.51%)
Mar 04, 2004	10.55	10.67	10.55	10.63	15,670	+0.08(+0.78%)
Mar 03, 2004	10.55	10.55	10.47	10.55	20,037	+0.00(+0.00%)
Mar 02, 2004	10.49	10.55	10.41	10.55	14,385	+0.12(+1.12%)
Mar 01, 2004	10.51	10.53	10.43	10.43	16,697	-0.07(-0.70%)
Feb 27, 2004	10.58	10.69	10.51	10.51	17,468	-0.08(-0.74%)
Feb 26, 2004	10.68	10.70	10.51	10.58	21,065	-0.18(-1.66%)
Feb 25, 2004	10.74	10.82	10.69	10.76	17,725	+0.05(+0.43%)
Feb 24, 2004	10.73	10.78	10.71	10.72	14,385	+0.00(+0.04%)
Feb 23, 2004	10.86	10.86	10.71	10.71	5,908	-0.02(-0.15%)
Feb 20, 2004	10.79	10.86	10.73	10.73	7,963	-0.05(-0.51%)
Feb 19, 2004	10.78	10.86	10.76	10.78	10,532	-0.04(-0.36%)
Feb 18, 2004	10.79	10.90	10.79	10.82	7,192	-0.08(-0.71%)
Feb 17, 2004	10.90	10.92	10.76	10.90	10,018	+0.14(+1.27%)
Feb 13, 2004	10.90	10.90	10.76	10.76	10,018	-0.03(-0.29%)
Feb 12, 2004	10.77	10.84	10.77	10.79	3,596	-0.05(-0.43%)
Feb 11, 2004	10.90	10.90	10.84	10.84	4,624	-0.02(-0.18%)
Feb 10, 2004	10.85	10.90	10.85	10.86	3,082	-0.04(-0.36%)
Feb 09, 2004	10.90	10.90	10.89	10.90	3,853	+0.06(+0.57%)
Feb 06, 2004	10.84	10.86	10.82	10.84	3,082	-0.00(-0.04%)
Feb 05, 2004	10.84	10.84	10.84	10.84	1,284	+0.00(+0.04%)
Feb 04, 2004	10.89	10.89	10.84	10.84	1,541	-0.06(-0.54%)
Feb 03, 2004	10.95	10.95	10.82	10.90	13,872	+0.06(+0.54%)
Feb 02, 2004	10.95	10.98	10.84	10.84	3,853	-0.12(-1.10%)
Jan 30, 2004	10.84	10.96	10.84	10.96	12,330	+0.00(+0.00%)
Jan 29, 2004	11.21	11.22	10.85	10.96	31,597	-0.25(-2.19%)
Jan 28, 2004	11.23	11.29	11.20	11.20	15,156	-0.10(-0.90%)
Jan 27, 2004	11.16	11.30	11.16	11.30	8,991	+0.09(+0.77%)
Jan 26, 2004	11.08	11.23	11.08	11.22	4,367	+0.07(+0.66%)
Jan 23, 2004	11.14	11.14	11.08	11.14	6,936	+0.01(+0.10%)
Jan 22, 2004	11.09	11.13	11.04	11.13	5,137	+0.14(+1.24%)
Jan 21, 2004	11.00	11.04	10.96	11.00	9,248	-0.05(-0.46%)
Jan 20, 2004	11.02	11.07	11.00	11.05	9,761	+0.03(+0.24%)
Jan 16, 2004	11.07	11.07	11.02	11.02	2,825	+0.00(+0.04%)
Jan 15, 2004	10.99	11.02	10.99	11.02	2,568	-0.07(-0.67%)
Jan 14, 2004	11.02	11.09	11.02	11.09	8,220	-0.00(-0.04%)
Jan 13, 2004	11.09	11.09	11.09	11.09	1,798	-0.04(-0.32%)
Jan 12, 2004	11.13	11.13	11.13	11.13	2,633	+0.17(+1.53%)
Jan 09, 2004	11.02	11.05	10.96	10.96	8,014	-0.05(-0.49%)
Jan 08, 2004	11.00	11.02	11.00	11.02	2,312	+0.06(+0.53%)
Jan 07, 2004	11.04	11.04	10.90	10.96	10,776	+0.06(+0.58%)
Jan 06, 2004	10.86	10.90	10.86	10.90	3,339	+0.11(+1.01%)
Jan 05, 2004	10.77	10.86	10.72	10.79	7,706	-0.07(-0.68%)

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.