Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.93	12.95	12.75	12.85	2,194,434	-0.03(-0.21%)
Mar 30, 2004	12.97	12.97	12.82	12.87	1,691,495	-0.10(-0.74%)
Mar 29, 2004	12.78	13.06	12.74	12.97	981,257	+0.23(+1.82%)
Mar 26, 2004	12.63	12.79	12.62	12.74	1,081,183	+0.13(+1.05%)
Mar 25, 2004	12.43	12.66	12.40	12.60	2,391,803	+0.32(+2.58%)
Mar 24, 2004	12.50	12.50	12.23	12.29	1,788,938	-0.19(-1.55%)
Mar 23, 2004	12.67	12.69	12.44	12.48	1,216,486	-0.11(-0.88%)
Mar 22, 2004	12.81	12.85	12.47	12.59	1,275,862	-0.24(-1.90%)
Mar 19, 2004	13.03	13.09	12.84	12.84	1,876,037	-0.25(-1.90%)
Mar 18, 2004	12.92	13.11	12.77	13.08	1,492,265	+0.18(+1.42%)
Mar 17, 2004	12.63	12.97	12.63	12.90	1,061,529	+0.32(+2.54%)
Mar 16, 2004	12.60	12.61	12.43	12.58	1,195,177	+0.07(+0.52%)
Mar 15, 2004	12.89	12.89	12.46	12.52	2,303,670	-0.43(-3.34%)
Mar 12, 2004	12.61	12.95	12.51	12.95	1,458,335	+0.37(+2.98%)
Mar 11, 2004	12.91	12.91	12.57	12.57	1,871,486	-0.33(-2.57%)
Mar 10, 2004	13.27	13.28	12.90	12.91	2,270,568	-0.41(-3.10%)
Mar 09, 2004	13.44	13.44	13.26	13.32	1,643,705	-0.12(-0.92%)
Mar 08, 2004	13.58	13.60	13.44	13.44	1,224,141	-0.14(-1.03%)
Mar 05, 2004	13.59	13.65	13.54	13.58	981,878	-0.04(-0.32%)
Mar 04, 2004	13.57	13.65	13.56	13.63	1,128,974	+0.06(+0.43%)
Mar 03, 2004	13.53	13.60	13.47	13.57	1,943,896	+0.04(+0.27%)
Mar 02, 2004	13.61	13.61	13.51	13.53	1,753,354	-0.10(-0.74%)
Mar 01, 2004	13.37	13.68	13.37	13.63	1,134,973	+0.26(+1.93%)
Feb 27, 2004	13.19	13.42	13.17	13.37	1,419,441	+0.18(+1.39%)
Feb 26, 2004	13.22	13.25	13.12	13.19	1,581,019	-0.03(-0.24%)
Feb 25, 2004	13.14	13.29	13.14	13.22	1,504,264	+0.10(+0.77%)
Feb 24, 2004	13.21	13.28	13.04	13.12	1,444,267	-0.09(-0.71%)
Feb 23, 2004	13.46	13.50	13.21	13.21	1,146,352	-0.18(-1.37%)
Feb 20, 2004	13.59	13.65	13.33	13.40	1,267,794	-0.09(-0.66%)
Feb 19, 2004	13.55	13.73	13.49	13.49	710,444	-0.04(-0.29%)
Feb 18, 2004	13.69	13.73	13.46	13.53	958,707	-0.14(-0.99%)
Feb 17, 2004	13.61	13.75	13.58	13.66	1,046,840	+0.15(+1.13%)
Feb 13, 2004	13.74	13.74	13.42	13.51	1,152,145	-0.28(-2.00%)
Feb 12, 2004	13.46	13.89	13.39	13.79	1,484,403	+0.19(+1.42%)
Feb 11, 2004	13.22	13.59	13.12	13.59	1,364,823	+0.34(+2.59%)
Feb 10, 2004	13.29	13.38	13.11	13.25	1,011,049	-0.07(-0.49%)
Feb 09, 2004	13.42	13.44	13.27	13.31	742,512	-0.10(-0.76%)
Feb 06, 2004	13.17	13.46	13.14	13.42	1,411,579	+0.27(+2.08%)
Feb 05, 2004	12.97	13.16	12.93	13.14	1,207,383	+0.22(+1.74%)
Feb 04, 2004	13.11	13.12	12.87	12.92	2,479,315	+0.00(+0.02%)
Feb 03, 2004	13.01	13.01	12.75	12.92	987,050	-0.09(-0.71%)
Feb 02, 2004	12.93	13.09	12.81	13.01	1,243,588	+0.13(+1.01%)
Jan 30, 2004	12.98	12.98	12.51	12.88	2,589,172	-0.08(-0.62%)
Jan 29, 2004	13.19	13.19	12.88	12.96	1,767,009	-0.23(-1.78%)
Jan 28, 2004	13.55	13.59	12.94	13.19	1,853,280	-0.22(-1.66%)
Jan 27, 2004	13.62	13.65	13.41	13.41	1,192,694	-0.25(-1.82%)
Jan 26, 2004	13.62	13.70	13.42	13.66	1,159,386	+0.01(+0.05%)
Jan 23, 2004	13.93	13.96	13.56	13.65	1,308,550	-0.28(-1.98%)
Jan 22, 2004	13.98	13.99	13.80	13.93	1,012,911	-0.05(-0.35%)
Jan 21, 2004	13.74	14.02	13.63	13.98	1,181,730	+0.22(+1.58%)
Jan 20, 2004	13.84	13.88	13.55	13.76	1,283,517	-0.23(-1.64%)
Jan 16, 2004	13.94	14.02	13.80	13.99	1,240,692	+0.05(+0.35%)
Jan 15, 2004	13.94	13.97	13.73	13.94	1,777,767	+0.00(+0.03%)
Jan 14, 2004	13.96	14.16	13.90	13.94	1,560,330	-0.06(-0.41%)
Jan 13, 2004	13.83	14.02	13.83	14.00	1,233,244	+0.14(+1.01%)
Jan 12, 2004	13.97	13.97	13.73	13.86	1,141,387	-0.16(-1.15%)
Jan 09, 2004	14.05	14.41	14.02	14.02	2,617,515	-0.07(-0.48%)
Jan 08, 2004	13.81	14.09	13.81	14.09	2,377,528	+0.31(+2.28%)
Jan 07, 2004	13.65	13.77	13.54	13.77	1,392,753	+0.12(+0.87%)
Jan 06, 2004	13.72	13.76	13.62	13.65	1,180,281	-0.15(-1.10%)
Jan 05, 2004	13.82	13.87	13.59	13.80	2,137,954	-0.02(-0.12%)

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.