Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.11	13.26	13.10	13.23	160,483	+0.11(+0.83%)
Mar 30, 2004	13.06	13.19	13.03	13.12	340,268	-0.27(-2.00%)
Mar 29, 2004	13.16	13.53	13.16	13.39	600,157	+0.30(+2.27%)
Mar 26, 2004	13.09	13.20	13.06	13.09	181,577	+0.06(+0.44%)
Mar 25, 2004	12.85	13.17	12.84	13.03	385,490	+0.34(+2.69%)
Mar 24, 2004	12.48	12.82	12.48	12.69	362,190	+0.30(+2.40%)
Mar 23, 2004	12.41	12.48	12.27	12.40	249,272	-0.01(-0.12%)
Mar 22, 2004	12.26	12.42	12.26	12.41	210,668	-0.17(-1.38%)
Mar 19, 2004	12.60	12.80	12.51	12.58	134,011	-0.01(-0.06%)
Mar 18, 2004	12.62	12.63	12.44	12.59	225,420	-0.20(-1.53%)
Mar 17, 2004	12.34	12.79	12.28	12.79	366,877	+0.51(+4.13%)
Mar 16, 2004	12.04	12.29	12.04	12.28	284,154	+0.54(+4.57%)
Mar 15, 2004	11.72	12.00	11.71	11.74	232,038	+0.02(+0.19%)
Mar 12, 2004	11.66	11.78	11.63	11.72	211,909	+0.13(+1.13%)
Mar 11, 2004	11.65	11.79	11.57	11.59	256,028	-0.20(-1.72%)
Mar 10, 2004	11.92	12.03	11.73	11.79	299,596	-0.13(-1.10%)
Mar 09, 2004	12.04	12.04	11.90	11.92	163,654	+0.12(+0.98%)
Mar 08, 2004	11.84	11.90	11.79	11.81	181,577	-0.28(-2.28%)
Mar 05, 2004	12.06	12.21	11.77	12.08	216,872	+0.12(+1.03%)
Mar 04, 2004	11.89	12.04	11.89	11.96	88,100	+0.04(+0.37%)
Mar 03, 2004	11.95	11.99	11.86	11.92	147,523	-0.04(-0.30%)
Mar 02, 2004	11.90	12.08	11.83	11.95	233,279	+0.04(+0.37%)
Mar 01, 2004	11.79	11.94	11.76	11.91	222,525	+0.33(+2.88%)
Feb 27, 2004	11.61	11.70	11.53	11.58	290,496	+0.54(+4.86%)
Feb 26, 2004	10.95	11.06	10.91	11.04	190,125	+0.12(+1.13%)
Feb 25, 2004	10.94	10.98	10.83	10.92	173,305	+0.00(+0.00%)
Feb 24, 2004	11.02	11.02	10.84	10.92	138,147	-0.20(-1.83%)
Feb 23, 2004	11.31	11.31	11.08	11.12	200,879	-0.09(-0.84%)
Feb 20, 2004	11.35	11.35	11.10	11.21	133,735	-0.14(-1.21%)
Feb 19, 2004	11.45	11.46	11.34	11.35	277,122	-0.16(-1.39%)
Feb 18, 2004	11.71	11.71	11.51	11.51	148,626	-0.36(-3.05%)
Feb 17, 2004	11.82	11.94	11.75	11.87	161,586	+0.35(+3.02%)
Feb 13, 2004	11.53	11.64	11.41	11.53	243,620	+0.15(+1.34%)
Feb 12, 2004	11.42	11.42	11.29	11.37	277,812	-0.11(-0.95%)
Feb 11, 2004	11.47	11.53	11.34	11.48	626,628	+0.02(+0.19%)
Feb 10, 2004	11.24	11.68	11.24	11.46	206,808	+0.20(+1.74%)
Feb 09, 2004	11.42	11.42	11.26	11.26	284,705	-0.38(-3.24%)
Feb 06, 2004	11.46	11.64	11.33	11.64	173,029	+0.32(+2.82%)
Feb 05, 2004	11.31	11.39	11.28	11.32	213,701	-0.03(-0.26%)
Feb 04, 2004	11.45	11.45	11.33	11.35	568,998	-0.44(-3.75%)
Feb 03, 2004	11.72	11.82	11.68	11.79	633,798	-0.15(-1.22%)
Feb 02, 2004	11.88	11.95	11.82	11.94	415,270	-0.09(-0.72%)
Jan 30, 2004	11.97	12.03	11.90	12.03	326,067	-0.23(-1.89%)
Jan 29, 2004	12.12	12.37	12.10	12.26	614,495	-0.36(-2.87%)
Jan 28, 2004	12.70	12.80	12.58	12.62	449,463	-0.15(-1.19%)
Jan 27, 2004	12.80	12.91	12.71	12.77	237,415	+0.04(+0.34%)
Jan 26, 2004	12.73	12.77	12.58	12.73	234,934	-0.01(-0.06%)
Jan 23, 2004	12.77	12.93	12.64	12.74	487,929	-0.07(-0.57%)
Jan 22, 2004	12.77	12.88	12.77	12.81	208,049	+0.01(+0.06%)
Jan 21, 2004	12.56	12.85	12.56	12.80	1,126,277	+0.25(+2.02%)
Jan 20, 2004	12.48	12.67	12.40	12.55	221,698	+0.26(+2.13%)
Jan 16, 2004	12.19	12.42	12.19	12.29	100,370	+0.06(+0.47%)
Jan 15, 2004	12.15	12.29	12.12	12.23	90,857	-0.14(-1.11%)
Jan 14, 2004	12.29	12.37	12.26	12.37	94,580	+0.11(+0.89%)
Jan 13, 2004	12.47	12.47	12.15	12.26	140,353	-0.21(-1.69%)
Jan 12, 2004	12.51	12.51	12.38	12.47	129,599	+0.09(+0.70%)
Jan 09, 2004	12.37	12.45	12.29	12.38	59,422	-0.33(-2.62%)
Jan 08, 2004	12.62	12.81	12.48	12.71	94,028	+0.23(+1.86%)
Jan 07, 2004	12.45	12.56	12.37	12.48	159,655	-0.10(-0.81%)
Jan 06, 2004	12.69	12.69	12.51	12.58	107,264	-0.22(-1.76%)
Jan 05, 2004	12.87	12.87	12.70	12.81	94,856	+0.30(+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.