Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.95	17.46	16.55	17.44	243,964	+0.89(+5.40%)
Mar 30, 2004	16.64	16.79	16.55	16.55	4,021	-0.09(-0.52%)
Mar 29, 2004	16.45	16.95	16.45	16.64	8,489	-0.32(-1.86%)
Mar 26, 2004	16.77	16.95	16.45	16.95	7,893	+0.44(+2.68%)
Mar 25, 2004	16.32	16.65	16.32	16.51	9,383	+0.11(+0.70%)
Mar 24, 2004	16.37	16.65	16.37	16.40	5,212	-0.28(-1.65%)
Mar 23, 2004	16.32	16.75	16.32	16.67	35,447	+0.22(+1.35%)
Mar 22, 2004	16.77	16.77	16.32	16.45	8,489	-0.03(-0.16%)
Mar 19, 2004	16.79	16.89	16.46	16.48	14,894	-0.03(-0.20%)
Mar 18, 2004	16.84	16.89	16.51	16.51	6,404	-0.28(-1.64%)
Mar 17, 2004	16.85	16.89	16.78	16.79	30,532	-0.06(-0.36%)
Mar 16, 2004	16.79	16.94	16.75	16.85	7,298	+0.06(+0.36%)
Mar 15, 2004	16.72	17.03	16.72	16.79	160,855	-0.30(-1.73%)
Mar 12, 2004	16.62	17.08	16.62	17.08	30,532	+0.46(+2.79%)
Mar 11, 2004	16.61	16.79	16.48	16.62	13,255	+0.13(+0.81%)
Mar 10, 2004	16.56	16.75	16.48	16.48	7,149	+0.03(+0.16%)
Mar 09, 2004	16.20	16.46	16.09	16.46	5,063	-0.26(-1.53%)
Mar 08, 2004	16.71	16.71	16.71	16.71	893	+0.20(+1.22%)
Mar 05, 2004	16.43	16.78	16.13	16.51	16,681	+0.06(+0.37%)
Mar 04, 2004	15.65	16.45	15.65	16.45	4,915	+0.81(+5.15%)
Mar 03, 2004	15.95	15.95	15.64	15.64	8,340	-0.30(-1.90%)
Mar 02, 2004	16.33	16.33	15.95	15.95	893	-0.68(-4.08%)
Mar 01, 2004	16.60	16.77	16.60	16.62	2,978	-0.01(-0.08%)
Feb 27, 2004	16.47	16.75	16.33	16.64	6,404	-0.07(-0.44%)
Feb 26, 2004	16.01	16.75	16.01	16.71	9,830	+0.95(+6.01%)
Feb 25, 2004	15.76	15.93	15.76	15.76	2,531	+0.17(+1.12%)
Feb 24, 2004	16.11	16.11	15.58	15.59	4,617	+0.01(+0.04%)
Feb 23, 2004	15.55	16.11	15.54	15.58	2,383	+0.01(+0.04%)
Feb 20, 2004	15.84	16.11	15.58	15.58	7,893	-0.20(-1.28%)
Feb 19, 2004	15.97	15.97	15.71	15.78	45,277	+0.07(+0.43%)
Feb 18, 2004	15.72	15.85	15.59	15.71	18,468	-0.01(-0.09%)
Feb 17, 2004	15.58	15.78	15.58	15.72	5,808	+0.14(+0.90%)
Feb 13, 2004	15.85	16.11	15.58	15.58	8,340	+0.00(+0.00%)
Feb 12, 2004	15.54	15.91	15.54	15.58	2,234	-0.07(-0.43%)
Feb 11, 2004	15.42	15.74	15.42	15.65	2,829	-0.15(-0.93%)
Feb 10, 2004	15.48	15.80	15.40	15.80	6,553	+0.34(+2.17%)
Feb 09, 2004	15.04	15.68	15.04	15.46	6,702	-0.15(-0.95%)
Feb 06, 2004	15.44	15.64	15.00	15.61	10,276	+0.34(+2.20%)
Feb 05, 2004	15.29	15.44	14.77	15.27	11,766	+0.00(+0.00%)
Feb 04, 2004	15.60	15.76	15.27	15.27	29,341	-0.49(-3.11%)
Feb 03, 2004	15.86	15.86	15.56	15.76	7,149	+5.26(+50.04%)
Feb 02, 2004	10.58	10.58	10.20	10.51	11,840	+0.20(+1.91%)
Jan 30, 2004	10.27	10.32	10.24	10.31	38,426	-0.01(-0.14%)
Jan 29, 2004	10.38	10.39	10.29	10.32	16,308	-0.10(-0.92%)
Jan 28, 2004	10.49	10.58	10.40	10.42	8,489	+0.01(+0.06%)
Jan 27, 2004	10.49	10.49	10.41	10.41	5,361	+0.04(+0.43%)
Jan 26, 2004	10.40	10.45	10.34	10.37	4,244	-0.29(-2.74%)
Jan 23, 2004	10.49	10.66	10.49	10.66	6,478	+0.21(+2.00%)
Jan 22, 2004	10.22	10.58	10.22	10.45	6,255	-0.06(-0.54%)
Jan 21, 2004	10.15	10.51	10.15	10.51	7,149	+0.07(+0.63%)
Jan 20, 2004	10.29	10.44	10.27	10.44	15,862	+0.14(+1.36%)
Jan 16, 2004	10.38	10.38	10.15	10.30	25,692	+0.01(+0.09%)
Jan 15, 2004	10.21	10.43	10.19	10.29	15,413	+0.12(+1.14%)
Jan 14, 2004	10.41	10.41	10.10	10.18	15,323	-0.13(-1.27%)
Jan 13, 2004	10.41	10.41	10.06	10.31	25,013	-0.02(-0.20%)
Jan 12, 2004	10.44	10.56	10.31	10.33	25,524	-0.12(-1.11%)
Jan 09, 2004	10.61	10.62	10.45	10.45	12,566	-0.18(-1.69%)
Jan 08, 2004	10.67	10.77	10.63	10.63	15,415	-0.08(-0.72%)
Jan 07, 2004	10.82	10.82	10.68	10.70	19,115	-0.02(-0.22%)
Jan 06, 2004	10.89	10.89	10.69	10.73	35,522	+0.00(+0.03%)
Jan 05, 2004	10.87	10.91	10.71	10.72	17,872	-0.11(-1.02%)

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.