Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.05	13.20	13.01	13.12	326,362	+0.01(+0.06%)
Mar 30, 2004	13.01	13.11	12.94	13.11	224,309	+0.15(+1.19%)
Mar 29, 2004	12.74	12.99	12.74	12.96	328,693	+0.29(+2.32%)
Mar 26, 2004	12.49	12.79	12.45	12.67	365,474	+0.20(+1.61%)
Mar 25, 2004	11.86	12.51	11.81	12.47	710,227	+0.69(+5.87%)
Mar 24, 2004	11.78	11.81	11.58	11.78	359,516	-0.00(-0.03%)
Mar 23, 2004	11.85	11.89	11.78	11.78	310,562	-0.00(-0.03%)
Mar 22, 2004	12.13	12.13	11.78	11.78	503,530	-0.35(-2.90%)
Mar 19, 2004	12.20	12.25	12.06	12.13	588,229	+0.01(+0.10%)
Mar 18, 2004	12.18	12.26	12.05	12.12	249,434	-0.06(-0.48%)
Mar 17, 2004	11.99	12.20	11.99	12.18	199,702	+0.33(+2.80%)
Mar 16, 2004	12.10	12.17	11.83	11.85	237,260	-0.16(-1.32%)
Mar 15, 2004	12.32	12.32	11.93	12.01	575,537	-0.37(-2.99%)
Mar 12, 2004	11.88	12.38	11.83	12.38	196,853	+0.56(+4.70%)
Mar 11, 2004	12.01	12.42	11.82	11.82	214,207	-0.21(-1.73%)
Mar 10, 2004	12.47	12.54	11.98	12.03	195,817	-0.44(-3.53%)
Mar 09, 2004	12.67	12.70	12.43	12.47	139,092	-0.21(-1.64%)
Mar 08, 2004	12.69	12.79	12.66	12.68	240,368	-0.06(-0.48%)
Mar 05, 2004	12.53	12.76	12.49	12.74	238,037	+0.14(+1.07%)
Mar 04, 2004	12.44	12.62	12.35	12.61	211,876	+0.16(+1.30%)
Mar 03, 2004	12.41	12.54	12.16	12.44	196,853	-0.01(-0.06%)
Mar 02, 2004	12.55	12.57	12.41	12.45	185,715	-0.07(-0.56%)
Mar 01, 2004	12.41	12.65	12.35	12.52	293,726	+0.07(+0.59%)
Feb 27, 2004	12.18	12.47	12.15	12.45	347,861	+0.24(+1.93%)
Feb 26, 2004	12.29	12.33	12.20	12.21	221,201	-0.12(-0.94%)
Feb 25, 2004	12.12	12.35	12.02	12.33	437,222	+0.21(+1.72%)
Feb 24, 2004	12.08	12.28	12.00	12.12	269,119	+0.01(+0.10%)
Feb 23, 2004	12.35	12.37	12.10	12.11	258,240	-0.16(-1.32%)
Feb 20, 2004	12.57	12.57	12.22	12.27	294,762	-0.22(-1.76%)
Feb 19, 2004	12.61	12.69	12.48	12.49	343,198	-0.04(-0.31%)
Feb 18, 2004	12.73	12.73	12.45	12.53	124,846	-0.16(-1.28%)
Feb 17, 2004	12.68	12.76	12.64	12.69	314,188	+0.10(+0.83%)
Feb 13, 2004	12.76	12.84	12.56	12.59	321,182	-0.27(-2.10%)
Feb 12, 2004	12.68	12.88	12.66	12.86	406,917	+0.15(+1.22%)
Feb 11, 2004	12.48	12.70	12.43	12.70	428,674	+0.22(+1.79%)
Feb 10, 2004	12.39	12.48	12.34	12.48	403,290	+0.07(+0.53%)
Feb 09, 2004	12.41	12.54	12.35	12.41	192,968	+0.04(+0.31%)
Feb 06, 2004	12.08	12.45	12.03	12.37	183,643	+0.27(+2.23%)
Feb 05, 2004	12.12	12.19	12.06	12.10	288,027	+0.07(+0.58%)
Feb 04, 2004	11.65	12.17	11.64	12.03	873,667	+0.39(+3.35%)
Feb 03, 2004	11.58	11.70	11.52	11.64	450,691	+0.06(+0.53%)
Feb 02, 2004	11.90	11.90	11.56	11.58	260,313	-0.32(-2.66%)
Jan 30, 2004	11.81	11.90	11.70	11.90	188,047	+0.10(+0.85%)
Jan 29, 2004	11.94	12.05	11.72	11.80	304,087	-0.10(-0.88%)
Jan 28, 2004	12.18	12.21	11.84	11.90	321,182	-0.26(-2.13%)
Jan 27, 2004	12.12	12.22	12.06	12.16	197,889	+0.00(+0.00%)
Jan 26, 2004	12.16	12.22	11.97	12.16	339,572	-0.04(-0.32%)
Jan 23, 2004	12.29	12.30	12.06	12.20	379,202	-0.09(-0.75%)
Jan 22, 2004	12.47	12.49	12.29	12.29	391,894	-0.18(-1.42%)
Jan 21, 2004	12.66	12.66	12.43	12.47	352,005	-0.15(-1.19%)
Jan 20, 2004	12.49	12.71	12.43	12.62	744,417	+0.11(+0.86%)
Jan 16, 2004	12.59	12.64	12.47	12.51	304,605	-0.04(-0.31%)
Jan 15, 2004	12.66	12.71	12.51	12.55	224,568	-0.15(-1.16%)
Jan 14, 2004	12.62	12.74	12.60	12.70	247,880	+0.05(+0.43%)
Jan 13, 2004	12.73	12.73	12.43	12.64	295,021	-0.08(-0.67%)
Jan 12, 2004	12.78	12.89	12.67	12.73	283,106	-0.04(-0.30%)
Jan 09, 2004	12.99	13.07	12.77	12.77	267,306	-0.38(-2.88%)
Jan 08, 2004	12.93	13.15	12.91	13.15	230,007	+0.25(+1.95%)
Jan 07, 2004	12.93	13.01	12.74	12.89	369,618	-0.05(-0.39%)
Jan 06, 2004	13.16	13.18	12.95	12.95	289,582	-0.17(-1.32%)
Jan 05, 2004	13.17	13.17	13.08	13.12	410,802	-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.