Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.10	13.12	12.89	13.05	40,439	-0.03(-0.19%)
Mar 30, 2004	13.17	13.19	12.85	13.07	44,932	-0.03(-0.26%)
Mar 29, 2004	13.07	13.19	12.82	13.10	61,250	+0.33(+2.55%)
Mar 26, 2004	12.83	12.92	12.71	12.78	32,635	-0.11(-0.89%)
Mar 25, 2004	12.78	12.89	12.64	12.89	59,594	+0.21(+1.63%)
Mar 24, 2004	12.77	12.85	12.68	12.69	39,966	-0.15(-1.18%)
Mar 23, 2004	12.69	12.92	12.69	12.84	58,885	+0.12(+0.96%)
Mar 22, 2004	13.12	13.12	12.69	12.72	62,905	-0.23(-1.80%)
Mar 19, 2004	13.21	13.24	12.95	12.95	53,446	-0.10(-0.75%)
Mar 18, 2004	13.16	13.16	13.02	13.05	41,858	-0.21(-1.59%)
Mar 17, 2004	12.77	13.26	12.77	13.26	63,378	+0.39(+3.06%)
Mar 16, 2004	12.86	13.02	12.69	12.86	84,189	+0.11(+0.83%)
Mar 15, 2004	13.02	13.04	12.76	12.76	42,567	-0.27(-2.04%)
Mar 12, 2004	12.97	13.03	12.71	13.02	49,662	+0.33(+2.63%)
Mar 11, 2004	12.94	13.00	12.69	12.69	81,588	-0.15(-1.19%)
Mar 10, 2004	13.01	13.18	12.84	12.84	87,263	-0.17(-1.30%)
Mar 09, 2004	13.11	13.22	13.01	13.01	72,838	-0.10(-0.77%)
Mar 08, 2004	13.29	13.29	13.11	13.11	56,757	-0.09(-0.70%)
Mar 05, 2004	13.19	13.32	13.13	13.21	30,033	-0.05(-0.38%)
Mar 04, 2004	13.15	13.27	13.13	13.26	44,223	+0.11(+0.80%)
Mar 03, 2004	13.11	13.30	13.10	13.15	67,162	+0.03(+0.26%)
Mar 02, 2004	13.22	13.31	13.12	13.12	63,851	-0.19(-1.43%)
Mar 01, 2004	13.20	13.32	13.12	13.31	43,750	+0.16(+1.19%)
Feb 27, 2004	13.40	13.40	13.11	13.15	57,702	+0.04(+0.29%)
Feb 26, 2004	13.11	13.19	13.07	13.11	47,533	-0.23(-1.71%)
Feb 25, 2004	13.47	13.47	13.19	13.34	52,500	+0.13(+0.96%)
Feb 24, 2004	13.17	13.29	13.17	13.21	38,310	-0.03(-0.19%)
Feb 23, 2004	13.26	13.28	13.16	13.24	49,662	+0.08(+0.58%)
Feb 20, 2004	13.21	13.29	13.16	13.16	68,108	-0.05(-0.38%)
Feb 19, 2004	13.43	13.44	13.21	13.21	53,919	-0.11(-0.79%)
Feb 18, 2004	13.39	13.49	13.30	13.32	48,006	-0.05(-0.41%)
Feb 17, 2004	13.41	13.41	13.24	13.37	54,865	+0.16(+1.22%)
Feb 13, 2004	13.28	13.43	13.21	13.21	71,182	-0.11(-0.83%)
Feb 12, 2004	13.59	13.59	13.30	13.32	69,763	-0.27(-2.02%)
Feb 11, 2004	13.62	13.66	13.48	13.60	54,628	-0.02(-0.12%)
Feb 10, 2004	13.55	13.62	13.43	13.62	67,635	+0.16(+1.23%)
Feb 09, 2004	13.44	13.57	13.44	13.45	30,270	-0.15(-1.12%)
Feb 06, 2004	13.29	13.60	13.16	13.60	53,446	+0.42(+3.21%)
Feb 05, 2004	13.39	13.39	13.13	13.18	30,979	+0.03(+0.23%)
Feb 04, 2004	13.15	13.39	13.14	13.15	73,074	-0.09(-0.67%)
Feb 03, 2004	13.33	13.42	13.24	13.24	39,729	+0.00(+0.03%)
Feb 02, 2004	13.44	13.44	13.24	13.24	23,412	-0.01(-0.06%)
Jan 30, 2004	13.32	13.48	13.24	13.24	32,871	-0.06(-0.45%)
Jan 29, 2004	13.43	13.48	13.30	13.30	43,040	-0.06(-0.44%)
Jan 28, 2004	13.49	13.49	13.32	13.36	46,824	+0.00(+0.00%)
Jan 27, 2004	13.52	13.52	13.36	13.36	74,020	-0.08(-0.57%)
Jan 26, 2004	13.40	13.50	13.40	13.44	35,236	-0.05(-0.38%)
Jan 23, 2004	13.48	13.49	13.39	13.49	22,939	+0.10(+0.73%)
Jan 22, 2004	13.51	13.51	13.38	13.39	46,588	-0.10(-0.72%)
Jan 21, 2004	13.38	13.52	13.38	13.49	29,324	+0.00(+0.00%)
Jan 20, 2004	13.43	13.52	13.35	13.49	57,229	+0.00(+0.00%)
Jan 16, 2004	13.37	13.52	13.33	13.49	32,871	+0.07(+0.51%)
Jan 15, 2004	13.54	13.55	13.34	13.42	52,263	-0.11(-0.82%)
Jan 14, 2004	13.51	13.57	13.46	13.53	47,385	+0.04(+0.31%)
Jan 13, 2004	13.47	13.57	13.36	13.49	59,095	+0.00(+0.00%)
Jan 12, 2004	13.56	13.57	13.38	13.49	26,235	+0.11(+0.79%)
Jan 09, 2004	13.62	13.62	13.38	13.38	29,735	-0.23(-1.68%)
Jan 08, 2004	13.51	13.62	13.40	13.61	39,770	+0.13(+0.97%)
Jan 07, 2004	13.24	13.50	13.24	13.48	31,824	+0.11(+0.85%)
Jan 06, 2004	13.54	13.55	13.37	13.37	45,405	-0.16(-1.22%)
Jan 05, 2004	13.55	13.57	13.36	13.53	27,196	+0.10(+0.72%)

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.