Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.85	11.86	11.77	11.86	49,660	+0.00(+0.00%)
Mar 30, 2004	11.72	11.94	11.72	11.86	24,069	+0.02(+0.17%)
Mar 29, 2004	11.92	11.93	11.71	11.84	23,056	+0.02(+0.20%)
Mar 26, 2004	11.84	11.94	11.82	11.82	8,614	+0.02(+0.17%)
Mar 25, 2004	11.72	11.83	11.54	11.80	42,819	+0.07(+0.57%)
Mar 24, 2004	11.43	11.73	11.34	11.73	28,883	+0.32(+2.80%)
Mar 23, 2004	11.56	11.63	11.40	11.41	5,574	+0.03(+0.24%)
Mar 22, 2004	11.79	11.80	11.35	11.38	33,444	-0.41(-3.45%)
Mar 19, 2004	11.71	12.07	11.68	11.79	18,749	-0.04(-0.37%)
Mar 18, 2004	11.94	12.18	11.72	11.83	21,789	-0.28(-2.35%)
Mar 17, 2004	12.00	12.14	11.80	12.12	43,579	+0.20(+1.69%)
Mar 16, 2004	11.84	11.99	11.69	11.92	62,075	+0.26(+2.20%)
Mar 15, 2004	12.04	12.04	11.66	11.66	40,792	-0.18(-1.50%)
Mar 12, 2004	11.30	11.84	11.30	11.84	24,069	+0.49(+4.28%)
Mar 11, 2004	11.50	11.75	11.31	11.35	19,002	-0.15(-1.30%)
Mar 10, 2004	11.94	12.00	11.50	11.50	25,083	-0.20(-1.72%)
Mar 09, 2004	11.94	11.94	11.70	11.70	16,468	-0.14(-1.20%)
Mar 08, 2004	12.03	12.03	11.80	11.84	21,789	-0.19(-1.54%)
Mar 05, 2004	12.00	12.09	11.81	12.03	13,935	+0.00(+0.00%)
Mar 04, 2004	11.98	12.12	11.86	12.03	9,881	+0.15(+1.23%)
Mar 03, 2004	12.20	12.20	11.80	11.88	23,056	-0.11(-0.95%)
Mar 02, 2004	12.23	12.30	12.00	12.00	34,458	-0.02(-0.13%)
Mar 01, 2004	11.84	12.24	11.84	12.01	49,660	+0.03(+0.23%)
Feb 27, 2004	12.02	12.07	11.84	11.99	13,175	+0.07(+0.63%)
Feb 26, 2004	11.98	12.03	11.91	11.91	17,229	-0.03(-0.26%)
Feb 25, 2004	11.94	11.97	11.83	11.94	6,334	+0.00(+0.00%)
Feb 24, 2004	11.84	11.98	11.76	11.94	34,458	+0.04(+0.36%)
Feb 23, 2004	11.80	11.92	11.77	11.90	53,207	+0.17(+1.48%)
Feb 20, 2004	11.64	11.80	11.50	11.73	23,816	+0.21(+1.82%)
Feb 19, 2004	11.85	11.86	11.52	11.52	32,177	-0.27(-2.28%)
Feb 18, 2004	11.84	11.88	11.75	11.79	17,229	-0.13(-1.06%)
Feb 17, 2004	11.84	11.92	11.73	11.91	9,121	+0.25(+2.13%)
Feb 13, 2004	11.64	11.88	11.60	11.66	25,843	+0.02(+0.17%)
Feb 12, 2004	11.80	11.90	11.64	11.64	8,614	-0.23(-1.96%)
Feb 11, 2004	11.84	11.88	11.74	11.88	25,843	-0.01(-0.07%)
Feb 10, 2004	11.29	11.90	11.29	11.88	27,870	+0.38(+3.33%)
Feb 09, 2004	11.46	11.68	11.46	11.50	24,576	+0.16(+1.39%)
Feb 06, 2004	11.21	11.48	11.21	11.34	26,350	+0.19(+1.66%)
Feb 05, 2004	11.06	11.22	11.01	11.16	18,242	+0.10(+0.93%)
Feb 04, 2004	11.27	11.32	11.05	11.06	37,751	-0.24(-2.13%)
Feb 03, 2004	11.07	11.36	11.07	11.30	32,431	+0.22(+2.03%)
Feb 02, 2004	11.13	11.29	11.07	11.07	17,735	-0.02(-0.18%)
Jan 30, 2004	11.13	11.32	11.09	11.09	62,075	-0.04(-0.32%)
Jan 29, 2004	11.08	11.13	11.05	11.13	7,094	+0.04(+0.36%)
Jan 28, 2004	11.12	11.19	11.05	11.09	19,509	-0.00(-0.04%)
Jan 27, 2004	11.13	11.21	11.05	11.09	11,401	-0.14(-1.27%)
Jan 26, 2004	11.19	11.23	11.09	11.23	10,134	+0.03(+0.25%)
Jan 23, 2004	11.15	11.21	11.09	11.21	15,708	+0.15(+1.39%)
Jan 22, 2004	11.11	11.13	11.05	11.05	28,123	-0.05(-0.49%)
Jan 21, 2004	11.05	11.11	11.05	11.11	27,870	+0.02(+0.14%)
Jan 20, 2004	11.09	11.15	11.05	11.09	25,590	+0.02(+0.18%)
Jan 16, 2004	11.15	11.21	11.06	11.07	17,989	-0.04(-0.35%)
Jan 15, 2004	11.12	11.19	11.06	11.11	31,762	-0.04(-0.35%)
Jan 14, 2004	11.21	11.25	11.08	11.15	21,092	+0.00(+0.00%)
Jan 13, 2004	11.08	11.25	11.08	11.15	16,664	-0.10(-0.88%)
Jan 12, 2004	11.19	11.25	11.05	11.25	28,050	+0.27(+2.44%)
Jan 09, 2004	11.32	11.35	10.98	10.98	12,777	-0.27(-2.39%)
Jan 08, 2004	10.96	11.25	10.95	11.25	24,259	+0.29(+2.63%)
Jan 07, 2004	11.24	11.24	10.91	10.96	10,932	-0.08(-0.72%)
Jan 06, 2004	11.18	11.32	11.04	11.04	9,374	-0.35(-3.08%)
Jan 05, 2004	11.39	11.39	11.01	11.39	14,441	+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.