Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.11	13.13	12.90	13.05	40,422	-0.03(-0.19%)
Mar 30, 2004	13.18	13.20	12.86	13.08	44,914	-0.03(-0.26%)
Mar 29, 2004	13.07	13.19	12.82	13.11	61,225	+0.33(+2.55%)
Mar 26, 2004	12.84	12.92	12.72	12.78	32,621	-0.11(-0.89%)
Mar 25, 2004	12.78	12.90	12.64	12.90	59,570	+0.21(+1.63%)
Mar 24, 2004	12.78	12.86	12.68	12.69	39,950	-0.15(-1.18%)
Mar 23, 2004	12.69	12.92	12.69	12.84	58,861	+0.12(+0.96%)
Mar 22, 2004	13.13	13.13	12.70	12.72	62,879	-0.23(-1.80%)
Mar 19, 2004	13.22	13.24	12.95	12.95	53,424	-0.10(-0.75%)
Mar 18, 2004	13.16	13.16	13.03	13.05	41,841	-0.21(-1.59%)
Mar 17, 2004	12.78	13.26	12.78	13.26	63,352	+0.39(+3.06%)
Mar 16, 2004	12.86	13.03	12.69	12.87	84,155	+0.11(+0.83%)
Mar 15, 2004	13.03	13.04	12.76	12.76	42,550	-0.27(-2.04%)
Mar 12, 2004	12.97	13.03	12.71	13.03	49,642	+0.33(+2.63%)
Mar 11, 2004	12.94	13.00	12.69	12.70	81,554	-0.15(-1.19%)
Mar 10, 2004	13.02	13.19	12.85	12.85	87,228	-0.17(-1.30%)
Mar 09, 2004	13.12	13.22	13.02	13.02	72,808	-0.10(-0.77%)
Mar 08, 2004	13.30	13.30	13.12	13.12	56,733	-0.09(-0.70%)
Mar 05, 2004	13.20	13.33	13.13	13.21	30,021	-0.05(-0.38%)
Mar 04, 2004	13.16	13.28	13.13	13.26	44,205	+0.11(+0.80%)
Mar 03, 2004	13.11	13.30	13.11	13.16	67,134	+0.03(+0.26%)
Mar 02, 2004	13.22	13.31	13.12	13.12	63,825	-0.19(-1.43%)
Mar 01, 2004	13.21	13.33	13.13	13.31	43,732	+0.16(+1.19%)
Feb 27, 2004	13.41	13.41	13.12	13.16	57,679	+0.04(+0.29%)
Feb 26, 2004	13.11	13.20	13.08	13.12	47,514	-0.23(-1.71%)
Feb 25, 2004	13.47	13.47	13.20	13.35	52,478	+0.13(+0.96%)
Feb 24, 2004	13.18	13.30	13.18	13.22	38,295	-0.03(-0.19%)
Feb 23, 2004	13.26	13.28	13.17	13.24	49,642	+0.08(+0.58%)
Feb 20, 2004	13.22	13.30	13.16	13.17	68,080	-0.05(-0.38%)
Feb 19, 2004	13.44	13.44	13.22	13.22	53,897	-0.11(-0.79%)
Feb 18, 2004	13.40	13.49	13.30	13.33	47,987	-0.05(-0.41%)
Feb 17, 2004	13.42	13.42	13.24	13.38	54,842	+0.16(+1.22%)
Feb 13, 2004	13.28	13.44	13.22	13.22	71,153	-0.11(-0.83%)
Feb 12, 2004	13.60	13.60	13.30	13.33	69,735	-0.28(-2.02%)
Feb 11, 2004	13.63	13.66	13.49	13.60	54,606	-0.02(-0.12%)
Feb 10, 2004	13.56	13.62	13.44	13.62	67,607	+0.16(+1.23%)
Feb 09, 2004	13.45	13.58	13.45	13.46	30,258	-0.15(-1.12%)
Feb 06, 2004	13.30	13.61	13.17	13.61	53,424	+0.42(+3.21%)
Feb 05, 2004	13.39	13.39	13.14	13.19	30,967	+0.03(+0.22%)
Feb 04, 2004	13.16	13.40	13.14	13.16	73,044	-0.09(-0.67%)
Feb 03, 2004	13.33	13.43	13.24	13.24	39,713	+0.00(+0.03%)
Feb 02, 2004	13.44	13.44	13.24	13.24	23,402	-0.01(-0.06%)
Jan 30, 2004	13.33	13.48	13.25	13.25	32,858	-0.06(-0.45%)
Jan 29, 2004	13.44	13.49	13.30	13.31	43,023	-0.06(-0.44%)
Jan 28, 2004	13.49	13.49	13.33	13.37	46,805	+0.00(+0.00%)
Jan 27, 2004	13.53	13.53	13.37	13.37	73,990	-0.08(-0.57%)
Jan 26, 2004	13.41	13.50	13.41	13.44	35,222	-0.05(-0.38%)
Jan 23, 2004	13.49	13.49	13.39	13.49	22,929	+0.10(+0.73%)
Jan 22, 2004	13.52	13.52	13.39	13.40	46,568	-0.10(-0.72%)
Jan 21, 2004	13.38	13.52	13.38	13.49	29,312	+0.00(+0.00%)
Jan 20, 2004	13.43	13.53	13.36	13.49	57,206	+0.00(+0.00%)
Jan 16, 2004	13.37	13.53	13.33	13.49	32,858	+0.07(+0.51%)
Jan 15, 2004	13.55	13.56	13.35	13.43	52,242	-0.11(-0.82%)
Jan 14, 2004	13.52	13.57	13.46	13.54	47,365	+0.04(+0.31%)
Jan 13, 2004	13.48	13.58	13.37	13.49	59,071	+0.00(+0.00%)
Jan 12, 2004	13.57	13.57	13.38	13.49	26,225	+0.11(+0.79%)
Jan 09, 2004	13.62	13.62	13.39	13.39	29,723	-0.23(-1.68%)
Jan 08, 2004	13.52	13.62	13.41	13.62	39,753	+0.13(+0.97%)
Jan 07, 2004	13.25	13.51	13.25	13.49	31,811	+0.11(+0.85%)
Jan 06, 2004	13.55	13.56	13.37	13.37	45,387	-0.16(-1.22%)
Jan 05, 2004	13.55	13.58	13.36	13.54	27,184	+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.