Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	10.75	10.90	10.75	10.90	264,691	+0.24(+2.23%)
Mar 30, 2004	10.57	10.67	10.54	10.66	84,106	+0.10(+0.90%)
Mar 29, 2004	10.52	10.61	10.50	10.56	58,329	+0.04(+0.39%)
Mar 26, 2004	10.59	10.59	10.47	10.52	82,044	-0.07(-0.64%)
Mar 25, 2004	10.54	10.60	10.52	10.59	276,917	+0.18(+1.69%)
Mar 24, 2004	10.37	10.56	10.37	10.41	128,147	+0.08(+0.79%)
Mar 23, 2004	10.25	10.36	10.25	10.33	46,840	+0.16(+1.60%)
Mar 22, 2004	10.36	10.38	10.16	10.17	66,283	-0.34(-3.23%)
Mar 19, 2004	10.43	10.51	10.41	10.51	28,722	+0.03(+0.32%)
Mar 18, 2004	10.40	10.52	10.40	10.48	59,065	+0.10(+0.98%)
Mar 17, 2004	10.40	10.41	10.29	10.37	67,756	+0.12(+1.19%)
Mar 16, 2004	10.27	10.33	10.18	10.25	153,777	+0.10(+1.00%)
Mar 15, 2004	10.20	10.26	10.10	10.15	180,143	-0.23(-2.22%)
Mar 12, 2004	10.27	10.38	10.21	10.38	228,309	-0.07(-0.71%)
Mar 11, 2004	10.25	10.46	10.24	10.46	177,197	+0.02(+0.20%)
Mar 10, 2004	10.57	10.57	10.43	10.43	257,032	-0.18(-1.66%)
Mar 09, 2004	10.73	10.74	10.59	10.61	73,795	-0.13(-1.20%)
Mar 08, 2004	10.71	10.76	10.65	10.74	139,342	+0.07(+0.70%)
Mar 05, 2004	10.62	10.70	10.62	10.67	178,965	+0.16(+1.49%)
Mar 04, 2004	10.40	10.54	10.35	10.51	105,169	+0.19(+1.84%)
Mar 03, 2004	10.20	10.32	10.20	10.32	298,422	+0.01(+0.07%)
Mar 02, 2004	10.46	10.47	10.21	10.31	308,585	-0.16(-1.49%)
Mar 01, 2004	10.48	10.50	10.35	10.47	305,050	+0.10(+0.92%)
Feb 27, 2004	10.37	10.45	10.31	10.37	284,871	+0.00(+0.00%)
Feb 26, 2004	10.37	10.46	10.35	10.37	74,090	-0.11(-1.04%)
Feb 25, 2004	10.52	10.56	10.32	10.48	169,538	-0.04(-0.39%)
Feb 24, 2004	10.46	10.62	10.35	10.52	243,333	-0.04(-0.39%)
Feb 23, 2004	10.49	10.58	10.46	10.56	153,777	+0.04(+0.39%)
Feb 20, 2004	10.73	10.73	10.40	10.52	296,949	-0.20(-1.90%)
Feb 19, 2004	10.69	10.74	10.60	10.73	257,915	+0.03(+0.32%)
Feb 18, 2004	10.77	10.79	10.69	10.69	245,248	-0.08(-0.76%)
Feb 17, 2004	10.75	10.79	10.75	10.77	309,616	+0.06(+0.57%)
Feb 13, 2004	10.67	10.79	10.66	10.71	129,178	+0.09(+0.83%)
Feb 12, 2004	10.64	10.67	10.59	10.62	220,797	-0.03(-0.26%)
Feb 11, 2004	10.53	10.70	10.46	10.65	234,937	+0.08(+0.77%)
Feb 10, 2004	10.56	10.60	10.52	10.57	400,646	+0.12(+1.17%)
Feb 09, 2004	10.41	10.48	10.41	10.45	313,151	+0.05(+0.52%)
Feb 06, 2004	10.31	10.39	10.31	10.39	150,094	+0.14(+1.39%)
Feb 05, 2004	10.24	10.29	10.22	10.25	92,354	+0.01(+0.13%)
Feb 04, 2004	10.22	10.27	10.15	10.24	38,591	+0.01(+0.07%)
Feb 03, 2004	10.12	10.25	10.12	10.23	147,149	+0.09(+0.87%)
Feb 02, 2004	10.08	10.16	10.00	10.14	158,932	+0.18(+1.77%)
Jan 30, 2004	9.898	9.966	9.851	9.966	24,156	+0.03(+0.27%)
Jan 29, 2004	9.980	10.05	9.837	9.939	160,258	-0.11(-1.08%)
Jan 28, 2004	10.18	10.29	9.980	10.05	94,564	-0.09(-0.94%)
Jan 27, 2004	10.08	10.23	10.05	10.14	39,917	+0.13(+1.29%)
Jan 26, 2004	10.03	10.10	9.912	10.01	90,145	-0.02(-0.20%)
Jan 23, 2004	10.21	10.24	10.01	10.03	117,984	-0.15(-1.47%)
Jan 22, 2004	10.22	10.29	10.16	10.18	95,153	+0.13(+1.28%)
Jan 21, 2004	9.980	10.05	9.946	10.05	43,894	+0.14(+1.44%)
Jan 20, 2004	9.885	9.926	9.831	9.912	53,468	+0.05(+0.48%)
Jan 16, 2004	9.912	9.912	9.783	9.864	109,146	-0.09(-0.89%)
Jan 15, 2004	10.02	10.03	9.953	9.953	85,431	-0.02(-0.20%)
Jan 14, 2004	9.878	9.980	9.878	9.973	68,492	+0.13(+1.31%)
Jan 13, 2004	9.878	9.885	9.810	9.844	102,960	+0.04(+0.42%)
Jan 12, 2004	9.803	9.803	9.776	9.803	83,811	+0.01(+0.14%)
Jan 09, 2004	9.742	9.790	9.735	9.790	35,498	+0.04(+0.42%)
Jan 08, 2004	9.654	9.756	9.654	9.749	73,795	+0.20(+2.06%)
Jan 07, 2004	9.573	9.573	9.525	9.552	51,553	-0.02(-0.21%)
Jan 06, 2004	9.559	9.573	9.477	9.573	86,315	+0.07(+0.71%)
Jan 05, 2004	9.389	9.518	9.389	9.505	62,011	+0.26(+2.79%)

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.