Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.20	15.60	15.18	15.60	131,561	+0.42(+2.74%)
Mar 30, 2004	15.40	15.40	15.01	15.18	84,058	-0.19(-1.23%)
Mar 29, 2004	15.47	15.51	15.29	15.37	36,349	-0.27(-1.73%)
Mar 26, 2004	15.82	15.82	15.57	15.64	63,405	-0.15(-0.92%)
Mar 25, 2004	15.86	15.88	15.78	15.78	72,492	-0.04(-0.28%)
Mar 24, 2004	15.91	15.93	15.64	15.83	27,675	-0.03(-0.18%)
Mar 23, 2004	16.05	16.10	15.86	15.86	32,219	-0.17(-1.06%)
Mar 22, 2004	15.97	16.18	15.97	16.03	69,188	+0.18(+1.13%)
Mar 19, 2004	15.66	15.85	15.66	15.85	56,796	+0.16(+1.02%)
Mar 18, 2004	15.52	15.69	15.49	15.69	26,023	+0.17(+1.09%)
Mar 17, 2004	15.28	15.52	15.28	15.52	45,850	+0.28(+1.81%)
Mar 16, 2004	15.35	15.37	15.15	15.24	23,131	-0.11(-0.69%)
Mar 15, 2004	15.32	15.42	15.31	15.35	28,914	+0.10(+0.64%)
Mar 12, 2004	15.40	15.40	15.01	15.25	32,219	-0.12(-0.76%)
Mar 11, 2004	15.25	15.37	15.23	15.37	19,827	+0.08(+0.51%)
Mar 10, 2004	15.49	15.50	15.25	15.29	40,480	-0.20(-1.31%)
Mar 09, 2004	15.50	15.54	15.45	15.49	46,882	+0.11(+0.72%)
Mar 08, 2004	15.34	15.39	15.30	15.38	39,241	+0.04(+0.25%)
Mar 05, 2004	15.33	15.42	15.33	15.34	18,174	+0.01(+0.06%)
Mar 04, 2004	15.28	15.42	15.28	15.33	17,142	+0.05(+0.35%)
Mar 03, 2004	14.96	15.30	14.96	15.28	55,763	+0.08(+0.51%)
Mar 02, 2004	14.76	15.31	14.74	15.20	45,850	+0.44(+2.98%)
Mar 01, 2004	14.54	14.76	14.54	14.76	39,654	+0.27(+1.84%)
Feb 27, 2004	14.45	14.55	14.43	14.50	29,534	+0.09(+0.64%)
Feb 26, 2004	14.38	14.40	14.04	14.40	84,678	+0.07(+0.51%)
Feb 25, 2004	14.64	14.67	14.31	14.33	46,056	-0.43(-2.89%)
Feb 24, 2004	14.73	14.77	14.48	14.76	53,905	-0.02(-0.13%)
Feb 23, 2004	14.72	14.84	14.72	14.78	33,664	+0.00(+0.00%)
Feb 20, 2004	14.79	14.81	14.75	14.78	5,163	+0.00(+0.00%)
Feb 19, 2004	14.76	14.84	14.76	14.78	27,881	+0.02(+0.13%)
Feb 18, 2004	14.74	14.76	14.67	14.76	17,761	+0.01(+0.10%)
Feb 17, 2004	14.82	14.94	14.70	14.74	26,642	-0.05(-0.33%)
Feb 13, 2004	14.78	14.89	14.78	14.79	17,142	+0.03(+0.23%)
Feb 12, 2004	14.89	14.89	14.72	14.76	18,794	-0.13(-0.88%)
Feb 11, 2004	14.67	14.89	14.67	14.89	27,468	+0.23(+1.59%)
Feb 10, 2004	14.57	14.70	14.53	14.66	22,925	+0.11(+0.77%)
Feb 09, 2004	14.50	14.55	14.49	14.54	24,783	+0.07(+0.50%)
Feb 06, 2004	14.50	14.62	14.44	14.47	49,567	-0.10(-0.70%)
Feb 05, 2004	14.57	14.58	14.50	14.57	37,382	-0.01(-0.10%)
Feb 04, 2004	14.65	14.65	14.56	14.59	41,926	-0.11(-0.72%)
Feb 03, 2004	14.31	14.74	14.31	14.70	82,200	+0.36(+2.53%)
Feb 02, 2004	14.25	14.33	14.07	14.33	51,013	+0.03(+0.20%)
Jan 30, 2004	14.07	14.30	14.05	14.30	23,131	+0.20(+1.41%)
Jan 29, 2004	14.07	14.21	13.99	14.10	45,230	+0.06(+0.45%)
Jan 28, 2004	13.87	14.10	13.85	14.04	52,046	+0.19(+1.40%)
Jan 27, 2004	13.85	13.90	13.80	13.85	97,483	+0.03(+0.21%)
Jan 26, 2004	13.82	13.85	13.78	13.82	70,221	-0.00(-0.04%)
Jan 23, 2004	13.80	13.82	13.79	13.82	53,698	+0.02(+0.18%)
Jan 22, 2004	13.79	13.80	13.75	13.80	42,752	+0.01(+0.07%)
Jan 21, 2004	13.65	13.80	13.58	13.79	44,817	+0.08(+0.57%)
Jan 20, 2004	13.67	13.74	13.63	13.71	54,731	+0.04(+0.28%)
Jan 16, 2004	13.79	13.79	13.67	13.67	21,066	-0.11(-0.81%)
Jan 15, 2004	13.71	13.80	13.71	13.78	50,807	+0.07(+0.53%)
Jan 14, 2004	13.68	13.75	13.63	13.71	33,251	+0.06(+0.46%)
Jan 13, 2004	13.54	13.65	13.52	13.65	32,012	+0.16(+1.15%)
Jan 12, 2004	13.46	13.61	13.43	13.49	22,718	+0.01(+0.07%)
Jan 09, 2004	13.40	13.52	13.39	13.48	26,229	+0.07(+0.50%)
Jan 08, 2004	13.53	13.53	13.42	13.42	21,892	-0.14(-1.04%)
Jan 07, 2004	13.65	13.69	13.61	13.56	31,392	-0.02(-0.18%)
Jan 06, 2004	13.39	13.62	13.39	13.58	52,872	+0.18(+1.37%)
Jan 05, 2004	13.63	13.63	13.36	13.40	70,427	-0.26(-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.