Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.39	13.39	13.30	13.30	8,292	-0.01(-0.07%)
Mar 30, 2004	13.36	13.38	13.30	13.30	14,007	-0.01(-0.07%)
Mar 29, 2004	13.40	13.43	13.31	13.31	16,249	-0.13(-0.99%)
Mar 26, 2004	13.50	13.50	13.45	13.45	5,827	-0.04(-0.33%)
Mar 25, 2004	13.48	13.49	13.41	13.49	3,810	+0.04(+0.27%)
Mar 24, 2004	13.47	13.47	13.39	13.46	7,508	+0.07(+0.53%)
Mar 23, 2004	13.55	13.55	13.39	13.39	11,654	-0.14(-1.05%)
Mar 22, 2004	13.55	13.55	13.47	13.53	9,413	+0.07(+0.53%)
Mar 19, 2004	13.43	13.47	13.42	13.46	8,068	+0.03(+0.20%)
Mar 18, 2004	13.44	13.44	13.39	13.43	3,249	-0.01(-0.07%)
Mar 17, 2004	13.36	13.44	13.35	13.44	4,146	+0.08(+0.60%)
Mar 16, 2004	13.43	13.43	13.30	13.36	17,818	-0.07(-0.53%)
Mar 15, 2004	13.39	13.43	13.32	13.43	7,172	+0.09(+0.67%)
Mar 12, 2004	13.39	13.39	13.30	13.34	6,723	+0.04(+0.27%)
Mar 11, 2004	13.37	13.39	13.30	13.30	6,835	-0.06(-0.47%)
Mar 10, 2004	13.46	13.46	13.32	13.37	9,077	-0.02(-0.13%)
Mar 09, 2004	13.46	13.46	13.34	13.39	16,585	+0.02(+0.13%)
Mar 08, 2004	13.43	13.43	13.30	13.37	15,016	-0.03(-0.20%)
Mar 05, 2004	13.39	13.46	13.35	13.39	17,706	+0.12(+0.94%)
Mar 04, 2004	13.34	13.34	13.27	13.27	4,370	-0.01(-0.07%)
Mar 03, 2004	13.43	13.43	13.26	13.28	11,542	-0.11(-0.80%)
Mar 02, 2004	13.43	13.44	13.39	13.39	12,551	+0.04(+0.34%)
Mar 01, 2004	13.39	13.42	13.34	13.34	9,861	-0.02(-0.13%)
Feb 27, 2004	13.38	13.43	13.33	13.36	16,585	+0.04(+0.27%)
Feb 26, 2004	13.27	13.33	13.18	13.32	11,766	+0.14(+1.08%)
Feb 25, 2004	13.28	13.30	13.18	13.18	9,637	-0.01(-0.07%)
Feb 24, 2004	13.27	13.30	13.19	13.19	9,973	+0.01(+0.07%)
Feb 23, 2004	13.38	13.38	13.17	13.18	10,646	-0.11(-0.81%)
Feb 20, 2004	13.43	13.43	13.29	13.29	13,223	-0.12(-0.87%)
Feb 19, 2004	13.37	13.43	13.32	13.40	3,137	+0.06(+0.47%)
Feb 18, 2004	13.28	13.34	13.28	13.34	12,102	+0.10(+0.74%)
Feb 17, 2004	13.29	13.30	13.21	13.24	5,379	+0.02(+0.14%)
Feb 13, 2004	13.23	13.25	13.22	13.22	16,585	-0.03(-0.20%)
Feb 12, 2004	13.24	13.29	13.18	13.25	11,206	+0.03(+0.20%)
Feb 11, 2004	13.14	13.22	13.14	13.22	5,042	-0.06(-0.47%)
Feb 10, 2004	13.27	13.29	13.25	13.29	10,870	+0.02(+0.13%)
Feb 09, 2004	13.18	13.27	13.18	13.27	4,146	+0.04(+0.34%)
Feb 06, 2004	13.34	13.34	13.22	13.22	6,723	-0.03(-0.20%)
Feb 05, 2004	13.22	13.27	13.22	13.25	10,421	-0.09(-0.67%)
Feb 04, 2004	13.27	13.39	13.27	13.34	5,266	+0.06(+0.47%)
Feb 03, 2004	13.30	13.40	13.27	13.28	23,533	+0.06(+0.47%)
Feb 02, 2004	13.12	13.29	13.12	13.22	27,343	+0.14(+1.09%)
Jan 30, 2004	13.16	13.16	13.07	13.07	12,887	+0.03(+0.20%)
Jan 29, 2004	13.05	13.11	13.05	13.05	25,214	-0.03(-0.20%)
Jan 28, 2004	13.16	13.18	13.07	13.07	12,102	-0.05(-0.41%)
Jan 27, 2004	13.14	13.16	13.12	13.13	10,533	+0.01(+0.07%)
Jan 26, 2004	13.09	13.18	13.06	13.12	26,559	+0.01(+0.07%)
Jan 23, 2004	13.21	13.21	13.11	13.11	8,068	-0.01(-0.07%)
Jan 22, 2004	13.11	13.19	13.07	13.12	12,102	-0.02(-0.14%)
Jan 21, 2004	13.14	13.16	13.10	13.14	5,939	-0.01(-0.07%)
Jan 20, 2004	13.15	13.17	13.11	13.14	11,990	+0.03(+0.20%)
Jan 16, 2004	13.12	13.14	13.06	13.12	14,568	+0.06(+0.48%)
Jan 15, 2004	13.16	13.16	13.06	13.06	10,309	-0.05(-0.41%)
Jan 14, 2004	13.16	13.16	13.11	13.11	16,025	-0.01(-0.07%)
Jan 13, 2004	13.04	13.21	13.04	13.12	16,137	+0.04(+0.27%)
Jan 12, 2004	13.07	13.16	13.06	13.08	16,025	+0.01(+0.07%)
Jan 09, 2004	13.16	13.16	13.06	13.07	14,344	+0.00(+0.00%)
Jan 08, 2004	13.07	13.10	13.06	13.07	6,835	+0.03(+0.20%)
Jan 07, 2004	13.07	13.07	13.03	13.05	8,740	+0.00(+0.00%)
Jan 06, 2004	13.12	13.12	13.05	13.05	8,740	-0.03(-0.20%)
Jan 05, 2004	13.01	13.10	12.98	13.07	7,620	+0.15(+1.17%)

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.