Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.79	11.87	11.60	11.87	397,830	+0.19(+1.66%)
Mar 30, 2004	11.52	11.67	11.52	11.67	84,325	+0.19(+1.68%)
Mar 29, 2004	11.47	11.49	11.40	11.48	106,571	+0.14(+1.21%)
Mar 26, 2004	11.27	11.38	11.21	11.34	56,906	+0.12(+1.03%)
Mar 25, 2004	11.23	11.28	11.21	11.23	143,301	-0.00(-0.03%)
Mar 24, 2004	11.42	11.43	11.21	11.23	138,645	-0.23(-1.97%)
Mar 23, 2004	11.46	11.51	11.40	11.46	63,632	+0.05(+0.41%)
Mar 22, 2004	11.59	11.60	11.35	11.41	98,293	-0.30(-2.56%)
Mar 19, 2004	11.79	11.81	11.69	11.71	87,429	-0.10(-0.83%)
Mar 18, 2004	11.77	11.81	11.72	11.81	77,600	+0.05(+0.41%)
Mar 17, 2004	11.62	11.76	11.59	11.76	121,573	+0.18(+1.59%)
Mar 16, 2004	11.56	11.61	11.56	11.58	84,325	+0.14(+1.23%)
Mar 15, 2004	11.51	11.54	11.44	11.44	72,426	-0.09(-0.79%)
Mar 12, 2004	11.36	11.53	11.35	11.53	189,861	+0.10(+0.90%)
Mar 11, 2004	11.56	11.60	11.42	11.42	82,773	-0.23(-1.99%)
Mar 10, 2004	11.91	11.94	11.65	11.66	140,715	-0.24(-1.98%)
Mar 09, 2004	11.92	11.95	11.87	11.89	45,008	-0.07(-0.60%)
Mar 08, 2004	11.98	12.01	11.92	11.96	127,264	+0.04(+0.32%)
Mar 05, 2004	11.81	11.92	11.81	11.92	168,651	+0.11(+0.90%)
Mar 04, 2004	11.79	11.82	11.72	11.82	123,125	-0.02(-0.16%)
Mar 03, 2004	11.85	11.85	11.70	11.84	263,323	-0.05(-0.41%)
Mar 02, 2004	11.94	11.96	11.85	11.89	137,611	-0.13(-1.05%)
Mar 01, 2004	11.86	12.01	11.86	12.01	198,139	+0.27(+2.31%)
Feb 27, 2004	11.73	11.78	11.69	11.74	150,544	+0.03(+0.25%)
Feb 26, 2004	11.59	11.72	11.56	11.71	171,755	+0.12(+1.00%)
Feb 25, 2004	11.59	11.60	11.52	11.60	75,530	+0.00(+0.03%)
Feb 24, 2004	11.57	11.60	11.52	11.59	70,874	-0.00(-0.02%)
Feb 23, 2004	11.56	11.62	11.50	11.59	97,776	+0.08(+0.74%)
Feb 20, 2004	11.60	11.61	11.42	11.51	47,077	-0.05(-0.42%)
Feb 19, 2004	11.54	11.58	11.51	11.56	87,429	+0.06(+0.50%)
Feb 18, 2004	11.56	11.60	11.48	11.50	83,290	-0.08(-0.67%)
Feb 17, 2004	11.56	11.62	11.52	11.58	129,333	+0.14(+1.23%)
Feb 13, 2004	11.47	11.50	11.40	11.44	70,874	-0.08(-0.72%)
Feb 12, 2004	11.41	11.52	11.41	11.52	58,976	-0.06(-0.50%)
Feb 11, 2004	11.36	11.58	11.34	11.58	170,203	+0.17(+1.53%)
Feb 10, 2004	11.27	11.40	11.22	11.40	43,456	+0.08(+0.67%)
Feb 09, 2004	11.34	11.37	11.31	11.33	59,493	+0.18(+1.58%)
Feb 06, 2004	11.10	11.19	11.06	11.15	44,490	+0.05(+0.42%)
Feb 05, 2004	11.12	11.12	11.06	11.11	61,562	-0.06(-0.50%)
Feb 04, 2004	11.22	11.22	11.16	11.16	22,245	-0.10(-0.86%)
Feb 03, 2004	11.17	11.26	11.17	11.26	135,024	+0.09(+0.85%)
Feb 02, 2004	11.06	11.18	11.06	11.16	38,282	-0.01(-0.10%)
Jan 30, 2004	11.16	11.18	11.14	11.17	32,074	-0.09(-0.81%)
Jan 29, 2004	11.22	11.27	11.15	11.27	128,299	-0.02(-0.19%)
Jan 28, 2004	11.48	11.48	11.26	11.29	40,352	-0.20(-1.73%)
Jan 27, 2004	11.48	11.56	11.48	11.49	59,493	+0.03(+0.22%)
Jan 26, 2004	11.44	11.46	11.38	11.46	83,808	+0.00(+0.00%)
Jan 23, 2004	11.40	11.50	11.40	11.46	51,733	+0.15(+1.32%)
Jan 22, 2004	11.59	11.61	11.31	11.31	177,963	-0.27(-2.37%)
Jan 21, 2004	11.46	11.59	11.43	11.59	83,290	+0.25(+2.20%)
Jan 20, 2004	11.27	11.34	11.26	11.34	124,160	+0.21(+1.93%)
Jan 16, 2004	11.06	11.14	10.99	11.12	93,637	-0.09(-0.78%)
Jan 15, 2004	11.25	11.25	11.14	11.21	121,573	-0.03(-0.24%)
Jan 14, 2004	11.24	11.27	11.18	11.24	117,435	-0.16(-1.37%)
Jan 13, 2004	11.32	11.39	11.32	11.39	124,160	+0.16(+1.41%)
Jan 12, 2004	11.23	11.29	11.22	11.23	121,573	-0.08(-0.72%)
Jan 09, 2004	11.17	11.25	11.16	11.32	126,747	-0.13(-1.10%)
Jan 08, 2004	11.37	11.44	11.31	11.44	95,706	+0.03(+0.25%)
Jan 07, 2004	11.40	11.41	11.35	11.41	143,301	-0.22(-1.93%)
Jan 06, 2004	11.62	11.64	11.51	11.64	180,032	+0.04(+0.35%)
Jan 05, 2004	11.47	11.61	11.43	11.60	128,816	+0.16(+1.44%)

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.