Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.22	13.24	13.11	13.20	221,476	-0.02(-0.17%)
Mar 30, 2004	13.23	13.53	13.02	13.22	160,159	-0.06(-0.44%)
Mar 29, 2004	12.95	13.45	12.95	13.28	242,413	+0.31(+2.38%)
Mar 26, 2004	13.00	13.16	12.87	12.97	97,618	-0.07(-0.51%)
Mar 25, 2004	12.76	13.09	12.70	13.04	141,804	+0.28(+2.19%)
Mar 24, 2004	12.74	13.02	12.48	12.76	230,585	-0.05(-0.40%)
Mar 23, 2004	12.69	13.09	12.59	12.81	362,329	+0.01(+0.11%)
Mar 22, 2004	12.69	12.96	12.39	12.80	239,286	-0.28(-2.14%)
Mar 19, 2004	13.28	13.28	12.92	13.08	168,452	-0.09(-0.67%)
Mar 18, 2004	13.28	13.31	12.98	13.17	119,915	-0.20(-1.49%)
Mar 17, 2004	13.09	13.61	13.09	13.36	118,555	+0.18(+1.40%)
Mar 16, 2004	12.80	13.39	12.80	13.18	230,313	+0.08(+0.62%)
Mar 15, 2004	13.28	13.28	12.91	13.10	127,800	-0.43(-3.21%)
Mar 12, 2004	13.11	13.53	12.95	13.53	121,410	+0.44(+3.37%)
Mar 11, 2004	13.17	13.34	13.06	13.09	161,518	-0.18(-1.39%)
Mar 10, 2004	13.13	13.39	13.13	13.28	139,221	+0.02(+0.17%)
Mar 09, 2004	13.06	13.50	13.04	13.25	147,243	+0.03(+0.22%)
Mar 08, 2004	13.31	13.45	13.10	13.22	132,831	-0.22(-1.64%)
Mar 05, 2004	13.42	13.59	13.25	13.45	97,210	-0.05(-0.38%)
Mar 04, 2004	13.11	13.50	13.01	13.50	96,802	+0.38(+2.92%)
Mar 03, 2004	12.99	13.28	12.88	13.11	113,389	-0.02(-0.17%)
Mar 02, 2004	13.27	13.39	13.03	13.14	110,398	-0.28(-2.08%)
Mar 01, 2004	13.24	13.42	13.18	13.42	117,875	+0.13(+1.00%)
Feb 27, 2004	13.15	13.28	13.06	13.28	174,978	+0.04(+0.33%)
Feb 26, 2004	13.13	13.24	13.03	13.24	112,981	+0.03(+0.22%)
Feb 25, 2004	13.06	13.24	13.02	13.21	117,332	+0.07(+0.50%)
Feb 24, 2004	12.87	13.16	12.81	13.14	112,981	+0.21(+1.59%)
Feb 23, 2004	13.38	13.46	12.71	12.94	195,508	-0.44(-3.30%)
Feb 20, 2004	13.17	13.57	13.17	13.38	144,387	+0.21(+1.62%)
Feb 19, 2004	13.37	13.57	13.09	13.17	182,864	-0.35(-2.61%)
Feb 18, 2004	13.46	13.76	13.41	13.52	173,618	-0.07(-0.54%)
Feb 17, 2004	13.24	13.68	13.24	13.59	147,650	+0.35(+2.67%)
Feb 13, 2004	13.28	13.41	13.13	13.24	201,898	-0.11(-0.83%)
Feb 12, 2004	13.53	13.53	13.30	13.35	166,005	-0.32(-2.37%)
Feb 11, 2004	13.35	13.68	13.35	13.67	119,779	+0.21(+1.58%)
Feb 10, 2004	13.21	13.46	13.21	13.46	121,274	+0.11(+0.83%)
Feb 09, 2004	13.64	13.68	13.33	13.35	61,725	-0.38(-2.73%)
Feb 06, 2004	13.31	13.72	13.28	13.72	107,543	+0.36(+2.70%)
Feb 05, 2004	13.15	13.36	13.13	13.36	90,004	+0.23(+1.74%)
Feb 04, 2004	13.16	13.27	13.02	13.14	263,079	-0.02(-0.17%)
Feb 03, 2004	13.11	13.38	13.11	13.16	115,292	-0.07(-0.56%)
Feb 02, 2004	13.22	13.40	13.13	13.23	144,659	-0.04(-0.33%)
Jan 30, 2004	13.11	13.39	13.11	13.28	88,644	-0.01(-0.11%)
Jan 29, 2004	13.35	13.44	13.13	13.29	113,389	-0.18(-1.36%)
Jan 28, 2004	13.45	13.63	13.45	13.47	104,552	-0.16(-1.19%)
Jan 27, 2004	13.72	13.85	13.55	13.64	95,306	-0.19(-1.38%)
Jan 26, 2004	13.72	13.83	13.59	13.83	100,337	+0.09(+0.64%)
Jan 23, 2004	13.39	13.74	13.39	13.74	177,833	+0.19(+1.41%)
Jan 22, 2004	13.64	13.79	13.49	13.55	266,886	-0.15(-1.13%)
Jan 21, 2004	13.68	13.79	13.53	13.70	150,234	-0.07(-0.48%)
Jan 20, 2004	13.64	13.78	13.50	13.77	152,681	+0.09(+0.65%)
Jan 16, 2004	13.70	13.77	13.62	13.68	147,650	-0.05(-0.38%)
Jan 15, 2004	13.46	13.75	13.28	13.73	406,923	+0.09(+0.65%)
Jan 14, 2004	13.39	13.64	13.30	13.64	153,497	+0.16(+1.20%)
Jan 13, 2004	13.13	13.48	13.09	13.48	161,926	+0.29(+2.23%)
Jan 12, 2004	13.15	13.24	13.04	13.19	132,287	-0.04(-0.33%)
Jan 09, 2004	13.06	13.32	12.95	13.23	193,604	-0.09(-0.66%)
Jan 08, 2004	13.09	13.39	13.06	13.32	129,568	+0.01(+0.05%)
Jan 07, 2004	13.17	13.39	13.05	13.31	242,685	+0.29(+2.26%)
Jan 06, 2004	12.98	13.20	12.89	13.02	158,663	-0.06(-0.45%)
Jan 05, 2004	12.72	13.15	12.66	13.08	239,830	+0.06(+0.45%)

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.