Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.47	13.66	13.32	13.66	3,920	+0.38(+2.89%)
Mar 30, 2004	13.55	13.55	13.14	13.27	17,886	-0.39(-2.87%)
Mar 29, 2004	13.48	13.66	13.36	13.66	8,208	+0.04(+0.30%)
Mar 26, 2004	13.37	13.65	13.37	13.62	10,903	+0.35(+2.64%)
Mar 25, 2004	13.13	13.31	13.06	13.27	10,290	+0.24(+1.82%)
Mar 24, 2004	13.08	13.34	12.86	13.04	19,968	-0.07(-0.56%)
Mar 23, 2004	13.08	13.37	13.08	13.11	10,780	-0.16(-1.17%)
Mar 22, 2004	13.55	13.63	13.15	13.26	10,413	-0.42(-3.10%)
Mar 19, 2004	13.48	14.19	13.48	13.69	13,230	+0.20(+1.51%)
Mar 18, 2004	13.51	13.57	13.48	13.48	2,695	-0.02(-0.18%)
Mar 17, 2004	13.65	13.65	13.48	13.51	3,307	-0.21(-1.55%)
Mar 16, 2004	13.08	14.26	13.08	13.72	23,766	+0.45(+3.38%)
Mar 15, 2004	13.85	13.85	13.14	13.27	15,680	-0.38(-2.81%)
Mar 12, 2004	13.48	13.84	13.26	13.66	29,279	+0.03(+0.24%)
Mar 11, 2004	14.70	14.90	12.99	13.62	71,054	-1.15(-7.79%)
Mar 10, 2004	15.59	15.59	14.69	14.77	31,484	-0.38(-2.53%)
Mar 09, 2004	15.58	15.66	14.70	15.16	42,755	-0.33(-2.10%)
Mar 08, 2004	15.31	16.08	14.68	15.48	146,518	+0.92(+6.33%)
Mar 05, 2004	13.89	14.68	13.79	14.56	22,663	+0.79(+5.75%)
Mar 04, 2004	13.27	13.86	13.27	13.77	10,903	+0.33(+2.43%)
Mar 03, 2004	13.66	13.66	13.34	13.44	8,575	-0.10(-0.72%)
Mar 02, 2004	13.79	13.79	13.33	13.54	11,883	-0.01(-0.06%)
Mar 01, 2004	13.88	13.99	13.40	13.55	18,008	-0.33(-2.35%)
Feb 27, 2004	14.04	14.04	13.84	13.88	16,906	+0.16(+1.19%)
Feb 26, 2004	13.48	13.71	13.29	13.71	4,410	+0.07(+0.48%)
Feb 25, 2004	13.55	13.65	13.55	13.65	5,635	-0.02(-0.11%)
Feb 24, 2004	13.88	13.88	13.56	13.66	5,145	-0.20(-1.42%)
Feb 23, 2004	13.50	13.87	12.94	13.86	29,891	+0.16(+1.14%)
Feb 20, 2004	13.84	13.89	13.40	13.70	14,333	-0.24(-1.71%)
Feb 19, 2004	13.88	13.96	13.83	13.94	10,045	+0.14(+1.00%)
Feb 18, 2004	13.91	14.07	13.71	13.80	20,703	-0.30(-2.14%)
Feb 17, 2004	13.91	14.11	13.91	14.11	9,555	-0.02(-0.17%)
Feb 13, 2004	14.28	14.28	13.95	14.13	20,336	-0.11(-0.80%)
Feb 12, 2004	14.00	14.45	14.00	14.24	13,108	+0.22(+1.57%)
Feb 11, 2004	14.01	14.06	13.88	14.02	13,598	+0.11(+0.76%)
Feb 10, 2004	13.54	13.92	13.54	13.92	25,359	+0.04(+0.29%)
Feb 09, 2004	13.30	13.88	12.86	13.88	27,809	+0.70(+5.33%)
Feb 06, 2004	12.82	13.17	12.48	13.17	11,148	+0.40(+3.13%)
Feb 05, 2004	12.73	12.77	12.49	12.77	17,518	-0.15(-1.13%)
Feb 04, 2004	13.40	13.40	12.68	12.92	9,065	-0.49(-3.66%)
Feb 03, 2004	12.81	14.06	12.70	13.41	43,490	+0.65(+5.06%)
Feb 02, 2004	11.80	12.77	11.80	12.77	38,099	+0.78(+6.53%)
Jan 30, 2004	11.48	12.13	11.44	11.98	23,521	+0.43(+3.75%)
Jan 29, 2004	11.75	11.75	11.44	11.55	23,766	-0.18(-1.53%)
Jan 28, 2004	11.52	11.77	11.43	11.73	43,735	+0.09(+0.77%)
Jan 27, 2004	11.48	11.75	11.43	11.64	34,424	-0.02(-0.14%)
Jan 26, 2004	12.09	12.11	11.28	11.66	74,362	-0.51(-4.16%)
Jan 23, 2004	12.36	12.48	12.15	12.16	26,216	+0.09(+0.74%)
Jan 22, 2004	11.88	12.28	11.88	12.07	20,458	+0.15(+1.22%)
Jan 21, 2004	11.86	12.49	11.86	11.93	34,179	-0.06(-0.53%)
Jan 20, 2004	12.12	12.24	11.84	11.99	72,279	-0.43(-3.43%)
Jan 16, 2004	12.91	12.91	12.34	12.42	56,108	-0.60(-4.63%)
Jan 15, 2004	13.08	13.26	12.91	13.02	41,737	-0.24(-1.85%)
Jan 14, 2004	13.54	13.78	13.14	13.26	14,083	-0.27(-1.99%)
Jan 13, 2004	13.47	13.58	13.36	13.53	31,337	+0.06(+0.42%)
Jan 12, 2004	13.47	13.75	13.26	13.48	28,201	+0.09(+0.68%)
Jan 09, 2004	13.57	13.65	13.20	13.39	11,184	-0.06(-0.43%)
Jan 08, 2004	13.16	13.44	13.16	13.44	11,050	+0.12(+0.92%)
Jan 07, 2004	13.93	13.93	13.08	13.32	38,880	-0.46(-3.32%)
Jan 06, 2004	13.89	14.20	13.70	13.78	29,401	-0.19(-1.34%)
Jan 05, 2004	14.36	14.37	13.84	13.97	55,495	-0.58(-3.98%)

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.