Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.86	14.04	13.83	14.04	3,183,102	+0.19(+1.35%)
Mar 30, 2004	13.69	13.91	13.65	13.86	2,103,988	+0.18(+1.31%)
Mar 29, 2004	14.00	14.01	13.38	13.68	5,444,793	-0.38(-2.71%)
Mar 26, 2004	14.04	14.13	13.82	14.06	3,837,819	-0.05(-0.33%)
Mar 25, 2004	14.15	14.18	14.05	14.11	4,644,712	+0.03(+0.22%)
Mar 24, 2004	13.98	14.21	13.95	14.07	2,428,776	+0.09(+0.67%)
Mar 23, 2004	13.86	14.07	13.76	13.98	2,473,761	+0.12(+0.84%)
Mar 22, 2004	13.69	14.06	13.63	13.86	3,570,868	-0.13(-0.94%)
Mar 19, 2004	13.65	14.07	13.64	14.00	5,182,470	+0.50(+3.69%)
Mar 18, 2004	13.35	13.54	13.25	13.50	1,904,257	+0.16(+1.17%)
Mar 17, 2004	13.23	13.38	13.23	13.34	1,595,664	+0.05(+0.41%)
Mar 16, 2004	13.26	13.34	13.14	13.29	1,445,158	+0.12(+0.89%)
Mar 15, 2004	13.24	13.37	13.13	13.17	1,615,071	-0.20(-1.51%)
Mar 12, 2004	13.30	13.38	13.20	13.37	1,404,801	+0.04(+0.29%)
Mar 11, 2004	13.62	13.62	12.97	13.34	3,239,782	+0.20(+1.54%)
Mar 10, 2004	13.28	13.34	13.13	13.13	2,010,935	-0.26(-1.97%)
Mar 09, 2004	13.23	13.44	13.08	13.40	3,460,206	+0.12(+0.94%)
Mar 08, 2004	13.20	13.55	13.20	13.27	3,097,374	+0.05(+0.41%)
Mar 05, 2004	13.14	13.27	13.03	13.22	2,047,693	+0.00(+0.00%)
Mar 04, 2004	13.23	13.36	13.11	13.22	3,607,755	+0.28(+2.16%)
Mar 03, 2004	12.68	12.97	12.64	12.94	2,176,092	+0.09(+0.73%)
Mar 02, 2004	12.76	12.91	12.68	12.85	2,507,435	-0.07(-0.54%)
Mar 01, 2004	12.53	12.95	12.42	12.92	3,767,258	+0.56(+4.53%)
Feb 27, 2004	12.25	12.46	12.25	12.36	2,098,205	-0.02(-0.13%)
Feb 26, 2004	12.02	12.39	12.01	12.37	4,091,788	+0.32(+2.65%)
Feb 25, 2004	11.71	12.16	11.70	12.05	4,836,089	+0.37(+3.20%)
Feb 24, 2004	11.78	11.78	11.62	11.68	7,982,433	-0.30(-2.53%)
Feb 23, 2004	12.29	12.37	11.97	11.98	6,198,348	-0.36(-2.90%)
Feb 20, 2004	12.39	12.45	12.21	12.34	3,784,866	-0.12(-0.94%)
Feb 19, 2004	12.45	12.75	12.45	12.46	2,936,972	-0.09(-0.68%)
Feb 18, 2004	12.37	12.61	12.37	12.54	3,256,619	-0.07(-0.56%)
Feb 17, 2004	12.70	12.92	12.25	12.61	5,936,281	-0.13(-1.04%)
Feb 13, 2004	12.76	12.99	12.64	12.74	3,636,545	-0.12(-0.91%)
Feb 12, 2004	13.19	13.27	12.66	12.86	6,643,694	-0.33(-2.48%)
Feb 11, 2004	12.84	13.37	12.78	13.19	4,669,389	+0.36(+2.79%)
Feb 10, 2004	12.64	12.97	12.53	12.83	5,840,271	-0.16(-1.26%)
Feb 09, 2004	12.68	13.09	12.68	12.99	4,839,174	-0.26(-1.94%)
Feb 06, 2004	13.23	13.31	13.19	13.25	2,916,794	-0.05(-0.41%)
Feb 05, 2004	13.23	13.40	13.19	13.30	6,254,771	+0.15(+1.12%)
Feb 04, 2004	12.60	13.19	12.60	13.16	6,634,569	+0.51(+4.06%)
Feb 03, 2004	12.46	12.67	12.45	12.64	4,356,683	+0.19(+1.56%)
Feb 02, 2004	11.90	12.45	11.90	12.45	6,474,681	+0.48(+4.03%)
Jan 30, 2004	11.75	12.06	11.72	11.97	2,172,493	+0.21(+1.79%)
Jan 29, 2004	11.67	11.85	11.66	11.76	3,960,434	-0.12(-0.98%)
Jan 28, 2004	11.80	12.19	11.80	11.87	3,280,911	+0.07(+0.59%)
Jan 27, 2004	11.66	11.98	11.51	11.80	5,198,793	+0.14(+1.20%)
Jan 26, 2004	10.72	11.67	10.66	11.66	11,527,082	+1.16(+11.04%)
Jan 23, 2004	10.50	10.60	10.47	10.50	1,789,611	-0.06(-0.59%)
Jan 22, 2004	10.54	10.60	10.49	10.57	1,888,191	-0.02(-0.15%)
Jan 21, 2004	10.46	10.59	10.44	10.58	2,325,826	+0.07(+0.67%)
Jan 20, 2004	10.62	10.67	10.43	10.51	2,461,936	-0.16(-1.53%)
Jan 16, 2004	10.53	10.68	10.50	10.67	1,702,341	+0.15(+1.40%)
Jan 15, 2004	10.50	10.54	10.39	10.53	2,239,070	+0.02(+0.15%)
Jan 14, 2004	10.52	10.60	10.46	10.51	1,979,188	+0.06(+0.60%)
Jan 13, 2004	10.43	10.50	10.36	10.45	2,329,939	-0.02(-0.15%)
Jan 12, 2004	10.40	10.46	10.35	10.46	1,691,031	+0.05(+0.52%)
Jan 09, 2004	10.35	10.51	10.35	10.41	1,411,613	-0.02(-0.15%)
Jan 08, 2004	10.57	10.59	10.41	10.43	1,735,630	-0.06(-0.59%)
Jan 07, 2004	10.39	10.61	10.31	10.49	2,615,783	+0.03(+0.30%)
Jan 06, 2004	10.15	10.52	10.13	10.46	2,954,709	+0.35(+3.46%)
Jan 05, 2004	10.25	10.26	10.09	10.11	3,300,062	-0.15(-1.44%)

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.