Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.91	13.06	12.91	13.03	162,894	+0.11(+0.83%)
Mar 30, 2004	12.86	12.99	12.83	12.93	345,380	-0.26(-2.00%)
Mar 29, 2004	12.97	13.33	12.96	13.19	609,173	+0.29(+2.27%)
Mar 26, 2004	12.90	13.01	12.86	12.90	184,305	+0.06(+0.45%)
Mar 25, 2004	12.66	12.98	12.65	12.84	391,281	+0.34(+2.69%)
Mar 24, 2004	12.29	12.63	12.29	12.51	367,631	+0.29(+2.40%)
Mar 23, 2004	12.23	12.29	12.09	12.21	253,017	-0.01(-0.12%)
Mar 22, 2004	12.08	12.23	12.08	12.23	213,833	-0.17(-1.38%)
Mar 19, 2004	12.41	12.61	12.33	12.40	136,024	-0.01(-0.06%)
Mar 18, 2004	12.43	12.45	12.26	12.40	228,807	-0.19(-1.53%)
Mar 17, 2004	12.16	12.61	12.10	12.60	372,389	+0.50(+4.13%)
Mar 16, 2004	11.86	12.10	11.86	12.10	288,423	+0.53(+4.57%)
Mar 15, 2004	11.55	11.83	11.54	11.57	235,524	+0.02(+0.19%)
Mar 12, 2004	11.48	11.60	11.45	11.55	215,093	+0.13(+1.13%)
Mar 11, 2004	11.48	11.61	11.40	11.42	259,874	-0.20(-1.72%)
Mar 10, 2004	11.75	11.85	11.55	11.62	304,097	-0.13(-1.09%)
Mar 09, 2004	11.86	11.86	11.72	11.75	166,112	+0.11(+0.98%)
Mar 08, 2004	11.67	11.72	11.61	11.63	184,305	-0.27(-2.28%)
Mar 05, 2004	11.88	12.03	11.60	11.90	220,130	+0.12(+1.03%)
Mar 04, 2004	11.71	11.86	11.71	11.78	89,423	+0.04(+0.36%)
Mar 03, 2004	11.78	11.81	11.68	11.74	149,739	-0.04(-0.30%)
Mar 02, 2004	11.72	11.90	11.65	11.78	236,784	+0.04(+0.37%)
Mar 01, 2004	11.61	11.76	11.59	11.73	225,868	+0.33(+2.88%)
Feb 27, 2004	11.43	11.53	11.36	11.40	294,860	+0.53(+4.86%)
Feb 26, 2004	10.79	10.90	10.75	10.88	192,981	+0.12(+1.13%)
Feb 25, 2004	10.78	10.82	10.67	10.75	175,908	+0.00(+0.00%)
Feb 24, 2004	10.86	10.86	10.68	10.75	140,223	-0.20(-1.83%)
Feb 23, 2004	11.15	11.15	10.91	10.95	203,897	-0.09(-0.84%)
Feb 20, 2004	11.18	11.18	10.93	11.05	135,745	-0.14(-1.21%)
Feb 19, 2004	11.28	11.29	11.18	11.18	281,286	-0.16(-1.39%)
Feb 18, 2004	11.54	11.54	11.34	11.34	150,858	-0.36(-3.05%)
Feb 17, 2004	11.65	11.76	11.58	11.70	164,013	+0.34(+3.02%)
Feb 13, 2004	11.35	11.47	11.24	11.35	247,279	+0.15(+1.34%)
Feb 12, 2004	11.25	11.25	11.13	11.20	281,985	-0.11(-0.95%)
Feb 11, 2004	11.30	11.35	11.17	11.31	636,042	+0.02(+0.19%)
Feb 10, 2004	11.08	11.50	11.08	11.29	209,915	+0.19(+1.74%)
Feb 09, 2004	11.25	11.25	11.09	11.10	288,983	-0.37(-3.24%)
Feb 06, 2004	11.29	11.47	11.16	11.47	175,628	+0.31(+2.82%)
Feb 05, 2004	11.15	11.22	11.11	11.15	216,912	-0.03(-0.26%)
Feb 04, 2004	11.28	11.28	11.16	11.18	577,546	-0.44(-3.75%)
Feb 03, 2004	11.55	11.64	11.50	11.62	643,319	-0.14(-1.21%)
Feb 02, 2004	11.70	11.78	11.64	11.76	421,509	-0.09(-0.72%)
Jan 30, 2004	11.79	11.85	11.72	11.85	330,966	-0.23(-1.89%)
Jan 29, 2004	11.94	12.18	11.92	12.08	623,727	-0.36(-2.87%)
Jan 28, 2004	12.51	12.61	12.40	12.43	456,215	-0.15(-1.19%)
Jan 27, 2004	12.61	12.72	12.53	12.58	240,982	+0.04(+0.34%)
Jan 26, 2004	12.54	12.58	12.40	12.54	238,463	-0.01(-0.06%)
Jan 23, 2004	12.58	12.74	12.46	12.55	495,259	-0.07(-0.57%)
Jan 22, 2004	12.58	12.69	12.58	12.62	211,174	+0.01(+0.06%)
Jan 21, 2004	12.37	12.66	12.37	12.61	1,143,197	+0.25(+2.02%)
Jan 20, 2004	12.30	12.48	12.22	12.36	225,028	+0.26(+2.12%)
Jan 16, 2004	12.01	12.23	12.01	12.10	101,878	+0.06(+0.47%)
Jan 15, 2004	11.97	12.11	11.94	12.05	92,222	-0.14(-1.11%)
Jan 14, 2004	12.11	12.18	12.08	12.18	96,001	+0.11(+0.89%)
Jan 13, 2004	12.28	12.28	11.97	12.08	142,462	-0.21(-1.69%)
Jan 12, 2004	12.33	12.33	12.20	12.28	131,546	+0.09(+0.70%)
Jan 09, 2004	12.18	12.26	12.11	12.20	60,315	-0.33(-2.62%)
Jan 08, 2004	12.43	12.62	12.29	12.53	95,441	+0.23(+1.86%)
Jan 07, 2004	12.27	12.37	12.18	12.30	162,054	-0.10(-0.81%)
Jan 06, 2004	12.51	12.51	12.33	12.40	108,875	-0.22(-1.76%)
Jan 05, 2004	12.68	12.68	12.51	12.62	96,281	+0.29(+2.38%)

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.