Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.97	11.98	11.89	11.98	49,172	+0.00(+0.00%)
Mar 30, 2004	11.84	12.05	11.84	11.98	23,833	+0.02(+0.17%)
Mar 29, 2004	12.04	12.05	11.83	11.96	22,830	+0.02(+0.20%)
Mar 26, 2004	11.96	12.06	11.93	11.93	8,529	+0.02(+0.17%)
Mar 25, 2004	11.83	11.95	11.65	11.91	42,398	+0.07(+0.57%)
Mar 24, 2004	11.54	11.85	11.45	11.85	28,600	+0.32(+2.80%)
Mar 23, 2004	11.68	11.75	11.51	11.52	5,519	+0.03(+0.24%)
Mar 22, 2004	11.91	11.92	11.46	11.50	33,116	-0.41(-3.45%)
Mar 19, 2004	11.83	12.19	11.80	11.91	18,565	-0.04(-0.37%)
Mar 18, 2004	12.06	12.30	11.84	11.95	21,575	-0.29(-2.35%)
Mar 17, 2004	12.12	12.26	11.92	12.24	43,151	+0.20(+1.69%)
Mar 16, 2004	11.96	12.11	11.80	12.03	61,465	+0.26(+2.20%)
Mar 15, 2004	12.16	12.16	11.77	11.77	40,391	-0.18(-1.50%)
Mar 12, 2004	11.41	11.95	11.41	11.95	23,833	+0.49(+4.28%)
Mar 11, 2004	11.61	11.87	11.42	11.46	18,816	-0.15(-1.30%)
Mar 10, 2004	12.05	12.12	11.62	11.62	24,837	-0.20(-1.72%)
Mar 09, 2004	12.06	12.06	11.82	11.82	16,307	-0.14(-1.20%)
Mar 08, 2004	12.15	12.15	11.92	11.96	21,575	-0.19(-1.54%)
Mar 05, 2004	12.12	12.21	11.93	12.15	13,798	+0.00(+0.00%)
Mar 04, 2004	12.10	12.24	11.98	12.15	9,784	+0.15(+1.23%)
Mar 03, 2004	12.32	12.32	11.92	12.00	22,830	-0.12(-0.95%)
Mar 02, 2004	12.35	12.42	12.12	12.12	34,119	-0.02(-0.13%)
Mar 01, 2004	11.96	12.36	11.96	12.13	49,172	+0.03(+0.23%)
Feb 27, 2004	12.14	12.19	11.96	12.11	13,045	+0.08(+0.63%)
Feb 26, 2004	12.10	12.15	12.03	12.03	17,059	-0.03(-0.26%)
Feb 25, 2004	12.06	12.09	11.94	12.06	6,272	+0.00(+0.00%)
Feb 24, 2004	11.96	12.10	11.87	12.06	34,119	+0.04(+0.36%)
Feb 23, 2004	11.92	12.04	11.89	12.02	52,684	+0.18(+1.48%)
Feb 20, 2004	11.75	11.92	11.62	11.84	23,582	+0.21(+1.82%)
Feb 19, 2004	11.97	11.98	11.63	11.63	31,861	-0.27(-2.28%)
Feb 18, 2004	11.96	11.99	11.87	11.90	17,059	-0.13(-1.06%)
Feb 17, 2004	11.96	12.03	11.85	12.03	9,031	+0.25(+2.13%)
Feb 13, 2004	11.76	11.99	11.72	11.78	25,589	+0.02(+0.17%)
Feb 12, 2004	11.91	12.02	11.76	11.76	8,529	-0.24(-1.96%)
Feb 11, 2004	11.96	11.99	11.86	11.99	25,589	-0.01(-0.07%)
Feb 10, 2004	11.40	12.01	11.40	12.00	27,596	+0.39(+3.33%)
Feb 09, 2004	11.58	11.80	11.58	11.62	24,335	+0.16(+1.39%)
Feb 06, 2004	11.32	11.60	11.32	11.46	26,091	+0.19(+1.66%)
Feb 05, 2004	11.16	11.34	11.12	11.27	18,063	+0.10(+0.93%)
Feb 04, 2004	11.38	11.43	11.16	11.16	37,381	-0.24(-2.13%)
Feb 03, 2004	11.18	11.48	11.18	11.41	32,112	+0.23(+2.03%)
Feb 02, 2004	11.24	11.40	11.18	11.18	17,561	-0.02(-0.18%)
Jan 30, 2004	11.24	11.43	11.20	11.20	61,465	-0.04(-0.32%)
Jan 29, 2004	11.19	11.24	11.16	11.24	7,024	+0.04(+0.36%)
Jan 28, 2004	11.23	11.30	11.16	11.20	19,317	-0.00(-0.04%)
Jan 27, 2004	11.24	11.32	11.16	11.20	11,289	-0.14(-1.26%)
Jan 26, 2004	11.30	11.34	11.20	11.34	10,035	+0.03(+0.25%)
Jan 23, 2004	11.26	11.32	11.20	11.32	15,554	+0.16(+1.39%)
Jan 22, 2004	11.22	11.24	11.16	11.16	27,847	-0.06(-0.49%)
Jan 21, 2004	11.16	11.22	11.16	11.22	27,596	+0.02(+0.14%)
Jan 20, 2004	11.20	11.26	11.16	11.20	25,338	+0.02(+0.18%)
Jan 16, 2004	11.26	11.32	11.17	11.18	17,812	-0.04(-0.36%)
Jan 15, 2004	11.23	11.30	11.16	11.22	31,450	-0.04(-0.35%)
Jan 14, 2004	11.32	11.36	11.19	11.26	20,885	+0.00(+0.00%)
Jan 13, 2004	11.19	11.36	11.19	11.26	16,500	-0.10(-0.88%)
Jan 12, 2004	11.30	11.36	11.16	11.36	27,774	+0.27(+2.44%)
Jan 09, 2004	11.43	11.46	11.09	11.09	12,651	-0.27(-2.39%)
Jan 08, 2004	11.07	11.36	11.06	11.36	24,021	+0.29(+2.63%)
Jan 07, 2004	11.35	11.35	11.02	11.07	10,825	-0.08(-0.71%)
Jan 06, 2004	11.29	11.43	11.15	11.15	9,282	-0.35(-3.08%)
Jan 05, 2004	11.51	11.51	11.12	11.50	14,300	+0.33(+2.96%)

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.