Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.00	13.15	12.96	13.08	327,530	+0.01(+0.06%)
Mar 30, 2004	12.96	13.07	12.89	13.07	225,112	+0.15(+1.19%)
Mar 29, 2004	12.70	12.94	12.70	12.91	329,870	+0.29(+2.32%)
Mar 26, 2004	12.44	12.74	12.41	12.62	366,782	+0.20(+1.61%)
Mar 25, 2004	11.82	12.46	11.76	12.42	712,769	+0.69(+5.87%)
Mar 24, 2004	11.74	11.77	11.54	11.73	360,803	-0.00(-0.03%)
Mar 23, 2004	11.81	11.85	11.74	11.74	311,674	-0.00(-0.03%)
Mar 22, 2004	12.09	12.09	11.73	11.74	505,333	-0.35(-2.90%)
Mar 19, 2004	12.16	12.20	12.02	12.09	590,335	+0.01(+0.10%)
Mar 18, 2004	12.14	12.21	12.00	12.08	250,327	-0.06(-0.48%)
Mar 17, 2004	11.94	12.16	11.94	12.14	200,417	+0.33(+2.80%)
Mar 16, 2004	12.06	12.13	11.79	11.81	238,109	-0.16(-1.32%)
Mar 15, 2004	12.27	12.28	11.89	11.96	577,598	-0.37(-2.99%)
Mar 12, 2004	11.84	12.33	11.79	12.33	197,558	+0.55(+4.70%)
Mar 11, 2004	11.96	12.37	11.78	11.78	214,974	-0.21(-1.73%)
Mar 10, 2004	12.43	12.49	11.93	11.99	196,518	-0.44(-3.53%)
Mar 09, 2004	12.62	12.66	12.39	12.43	139,590	-0.21(-1.64%)
Mar 08, 2004	12.65	12.74	12.62	12.63	241,229	-0.06(-0.49%)
Mar 05, 2004	12.48	12.71	12.44	12.70	238,889	+0.13(+1.07%)
Mar 04, 2004	12.40	12.57	12.31	12.56	212,635	+0.16(+1.30%)
Mar 03, 2004	12.37	12.50	12.12	12.40	197,558	-0.01(-0.06%)
Mar 02, 2004	12.50	12.53	12.37	12.41	186,380	-0.07(-0.55%)
Mar 01, 2004	12.37	12.61	12.31	12.48	294,777	+0.07(+0.59%)
Feb 27, 2004	12.14	12.42	12.11	12.40	349,106	+0.23(+1.93%)
Feb 26, 2004	12.24	12.28	12.15	12.17	221,993	-0.12(-0.94%)
Feb 25, 2004	12.08	12.31	11.98	12.28	438,787	+0.21(+1.72%)
Feb 24, 2004	12.04	12.23	11.96	12.08	270,083	+0.01(+0.10%)
Feb 23, 2004	12.31	12.33	12.05	12.06	259,165	-0.16(-1.32%)
Feb 20, 2004	12.52	12.52	12.17	12.23	295,817	-0.22(-1.76%)
Feb 19, 2004	12.56	12.64	12.44	12.44	344,427	-0.04(-0.31%)
Feb 18, 2004	12.68	12.69	12.41	12.48	125,293	-0.16(-1.28%)
Feb 17, 2004	12.64	12.71	12.59	12.64	315,313	+0.10(+0.83%)
Feb 13, 2004	12.71	12.79	12.51	12.54	322,331	-0.27(-2.10%)
Feb 12, 2004	12.64	12.83	12.62	12.81	408,373	+0.15(+1.22%)
Feb 11, 2004	12.43	12.66	12.39	12.66	430,209	+0.22(+1.79%)
Feb 10, 2004	12.35	12.43	12.29	12.43	404,734	+0.07(+0.53%)
Feb 09, 2004	12.37	12.49	12.31	12.37	193,659	+0.04(+0.31%)
Feb 06, 2004	12.03	12.41	11.98	12.33	184,301	+0.27(+2.23%)
Feb 05, 2004	12.08	12.15	12.01	12.06	289,059	+0.07(+0.58%)
Feb 04, 2004	11.61	12.12	11.60	11.99	876,795	+0.39(+3.35%)
Feb 03, 2004	11.54	11.66	11.48	11.60	452,304	+0.06(+0.53%)
Feb 02, 2004	11.86	11.86	11.52	11.54	261,244	-0.32(-2.66%)
Jan 30, 2004	11.77	11.86	11.66	11.86	188,720	+0.10(+0.85%)
Jan 29, 2004	11.90	12.00	11.68	11.76	305,175	-0.10(-0.88%)
Jan 28, 2004	12.14	12.16	11.79	11.86	322,331	-0.26(-2.13%)
Jan 27, 2004	12.08	12.17	12.02	12.12	198,598	+0.00(+0.00%)
Jan 26, 2004	12.12	12.18	11.93	12.12	340,788	-0.04(-0.32%)
Jan 23, 2004	12.25	12.25	12.02	12.16	380,559	-0.09(-0.75%)
Jan 22, 2004	12.42	12.44	12.24	12.25	393,297	-0.18(-1.42%)
Jan 21, 2004	12.62	12.62	12.39	12.43	353,265	-0.15(-1.19%)
Jan 20, 2004	12.45	12.66	12.39	12.58	747,082	+0.11(+0.86%)
Jan 16, 2004	12.54	12.60	12.43	12.47	305,695	-0.04(-0.31%)
Jan 15, 2004	12.61	12.66	12.46	12.51	225,372	-0.15(-1.16%)
Jan 14, 2004	12.58	12.70	12.55	12.65	248,767	+0.05(+0.43%)
Jan 13, 2004	12.68	12.68	12.38	12.60	296,077	-0.08(-0.67%)
Jan 12, 2004	12.73	12.85	12.62	12.68	284,120	-0.04(-0.30%)
Jan 09, 2004	12.95	13.03	12.72	12.72	268,263	-0.38(-2.88%)
Jan 08, 2004	12.89	13.10	12.87	13.10	230,831	+0.25(+1.95%)
Jan 07, 2004	12.89	12.96	12.70	12.85	370,941	-0.05(-0.39%)
Jan 06, 2004	13.11	13.14	12.90	12.90	290,618	-0.17(-1.32%)
Jan 05, 2004	13.12	13.12	13.03	13.07	412,273	-0.02(-0.15%)

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.