Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.79	13.12	12.77	13.12	156,383	+0.35(+2.74%)
Mar 30, 2004	12.95	12.95	12.63	12.77	99,918	-0.16(-1.23%)
Mar 29, 2004	13.01	13.05	12.86	12.93	43,207	-0.23(-1.73%)
Mar 26, 2004	13.31	13.31	13.10	13.16	75,368	-0.12(-0.92%)
Mar 25, 2004	13.34	13.36	13.28	13.28	86,170	-0.04(-0.28%)
Mar 24, 2004	13.38	13.40	13.16	13.32	32,896	-0.02(-0.18%)
Mar 23, 2004	13.50	13.54	13.34	13.34	38,297	-0.14(-1.06%)
Mar 22, 2004	13.43	13.61	13.43	13.48	82,242	+0.15(+1.13%)
Mar 19, 2004	13.18	13.33	13.18	13.33	67,512	+0.13(+1.02%)
Mar 18, 2004	13.05	13.20	13.03	13.20	30,932	+0.14(+1.09%)
Mar 17, 2004	12.85	13.05	12.85	13.05	54,500	+0.23(+1.81%)
Mar 16, 2004	12.91	12.93	12.75	12.82	27,495	-0.09(-0.69%)
Mar 15, 2004	12.89	12.97	12.88	12.91	34,369	+0.08(+0.63%)
Mar 12, 2004	12.95	12.95	12.63	12.83	38,297	-0.10(-0.76%)
Mar 11, 2004	12.83	12.93	12.81	12.93	23,567	+0.07(+0.51%)
Mar 10, 2004	13.03	13.04	12.83	12.86	48,117	-0.17(-1.31%)
Mar 09, 2004	13.04	13.08	12.99	13.03	55,728	+0.09(+0.72%)
Mar 08, 2004	12.91	12.95	12.87	12.94	46,644	+0.03(+0.25%)
Mar 05, 2004	12.90	12.97	12.90	12.91	21,603	+0.01(+0.06%)
Mar 04, 2004	12.86	12.97	12.86	12.90	20,376	+0.04(+0.35%)
Mar 03, 2004	12.59	12.87	12.59	12.86	66,284	+0.07(+0.51%)
Mar 02, 2004	12.42	12.88	12.40	12.79	54,500	+0.37(+2.98%)
Mar 01, 2004	12.24	12.42	12.24	12.42	47,135	+0.22(+1.84%)
Feb 27, 2004	12.16	12.24	12.14	12.20	35,106	+0.08(+0.64%)
Feb 26, 2004	12.10	12.12	11.81	12.12	100,654	+0.06(+0.51%)
Feb 25, 2004	12.31	12.34	12.04	12.06	54,746	-0.36(-2.89%)
Feb 24, 2004	12.39	12.42	12.18	12.42	64,075	-0.02(-0.13%)
Feb 23, 2004	12.38	12.48	12.38	12.43	40,016	+0.00(+0.00%)
Feb 20, 2004	12.44	12.46	12.41	12.43	6,137	+0.00(+0.00%)
Feb 19, 2004	12.42	12.48	12.42	12.43	33,142	+0.02(+0.13%)
Feb 18, 2004	12.40	12.42	12.34	12.42	21,112	+0.01(+0.10%)
Feb 17, 2004	12.46	12.57	12.37	12.40	31,669	-0.04(-0.33%)
Feb 13, 2004	12.44	12.53	12.44	12.44	20,376	+0.03(+0.23%)
Feb 12, 2004	12.53	12.53	12.38	12.42	22,340	-0.11(-0.88%)
Feb 11, 2004	12.34	12.53	12.34	12.53	32,651	+0.20(+1.59%)
Feb 10, 2004	12.26	12.37	12.22	12.33	27,250	+0.09(+0.77%)
Feb 09, 2004	12.20	12.24	12.19	12.24	29,459	+0.06(+0.50%)
Feb 06, 2004	12.20	12.30	12.15	12.18	58,919	-0.09(-0.70%)
Feb 05, 2004	12.26	12.26	12.20	12.26	44,435	-0.01(-0.10%)
Feb 04, 2004	12.32	12.32	12.25	12.27	49,836	-0.09(-0.72%)
Feb 03, 2004	12.04	12.40	12.04	12.36	97,708	+0.31(+2.53%)
Feb 02, 2004	11.99	12.06	11.83	12.06	60,638	+0.02(+0.20%)
Jan 30, 2004	11.83	12.03	11.82	12.03	27,495	+0.17(+1.41%)
Jan 29, 2004	11.83	11.96	11.77	11.87	53,764	+0.05(+0.45%)
Jan 28, 2004	11.67	11.86	11.65	11.81	61,865	+0.16(+1.40%)
Jan 27, 2004	11.65	11.69	11.61	11.65	115,875	+0.02(+0.21%)
Jan 26, 2004	11.63	11.65	11.59	11.63	83,469	-0.00(-0.03%)
Jan 23, 2004	11.61	11.63	11.60	11.63	63,829	+0.02(+0.17%)
Jan 22, 2004	11.60	11.61	11.57	11.61	50,818	+0.01(+0.07%)
Jan 21, 2004	11.49	11.61	11.43	11.60	53,273	+0.07(+0.56%)
Jan 20, 2004	11.50	11.56	11.47	11.54	65,057	+0.03(+0.28%)
Jan 16, 2004	11.60	11.60	11.50	11.50	25,040	-0.09(-0.81%)
Jan 15, 2004	11.54	11.61	11.54	11.60	60,392	+0.06(+0.53%)
Jan 14, 2004	11.51	11.56	11.47	11.54	39,525	+0.05(+0.46%)
Jan 13, 2004	11.39	11.49	11.38	11.48	38,052	+0.13(+1.15%)
Jan 12, 2004	11.32	11.45	11.30	11.35	27,004	+0.01(+0.07%)
Jan 09, 2004	11.28	11.38	11.26	11.34	31,178	+0.06(+0.50%)
Jan 08, 2004	11.38	11.38	11.29	11.29	26,022	-0.12(-1.04%)
Jan 07, 2004	11.49	11.52	11.45	11.41	37,315	-0.02(-0.18%)
Jan 06, 2004	11.26	11.46	11.26	11.43	62,847	+0.15(+1.37%)
Jan 05, 2004	11.47	11.47	11.24	11.27	83,715	-0.22(-1.88%)

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.