Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.84	12.84	12.62	12.68	280,825	-0.14(-1.08%)
Mar 30, 2004	12.69	12.83	12.53	12.82	356,657	-0.10(-0.77%)
Mar 29, 2004	12.82	13.06	12.80	12.92	298,775	+0.24(+1.88%)
Mar 26, 2004	12.49	12.78	12.42	12.68	242,844	+0.11(+0.86%)
Mar 25, 2004	12.17	12.65	12.17	12.57	242,714	+0.42(+3.48%)
Mar 24, 2004	12.24	12.34	12.00	12.15	205,774	-0.15(-1.19%)
Mar 23, 2004	12.19	12.34	12.15	12.29	406,865	+0.29(+2.43%)
Mar 22, 2004	12.26	12.26	11.92	12.00	442,375	-0.43(-3.46%)
Mar 19, 2004	12.39	12.45	12.23	12.43	419,742	-0.03(-0.25%)
Mar 18, 2004	12.45	12.55	12.30	12.46	238,162	-0.04(-0.31%)
Mar 17, 2004	12.53	12.84	12.35	12.50	351,454	-0.03(-0.24%)
Mar 16, 2004	12.58	12.75	12.39	12.53	167,272	+0.08(+0.62%)
Mar 15, 2004	13.07	13.07	12.25	12.45	731,395	-0.15(-1.22%)
Mar 12, 2004	12.49	12.67	12.43	12.61	185,873	+0.30(+2.44%)
Mar 11, 2004	12.48	12.64	12.11	12.31	457,984	-0.18(-1.42%)
Mar 10, 2004	12.58	12.73	12.32	12.49	512,874	-0.11(-0.85%)
Mar 09, 2004	12.92	12.95	12.43	12.59	633,191	-0.53(-4.04%)
Mar 08, 2004	13.35	13.53	12.85	13.12	507,411	-0.33(-2.46%)
Mar 05, 2004	13.45	13.50	13.29	13.45	295,654	-0.02(-0.11%)
Mar 04, 2004	13.45	13.62	13.40	13.47	191,726	+0.02(+0.11%)
Mar 03, 2004	13.51	13.57	13.42	13.45	327,391	-0.05(-0.34%)
Mar 02, 2004	13.22	13.64	13.20	13.50	605,746	+0.33(+2.51%)
Mar 01, 2004	12.88	13.18	12.79	13.17	249,218	+0.22(+1.72%)
Feb 27, 2004	12.86	13.05	12.81	12.95	229,057	+0.01(+0.06%)
Feb 26, 2004	12.70	13.03	12.52	12.94	171,174	+0.16(+1.26%)
Feb 25, 2004	12.55	12.78	12.55	12.78	254,291	+0.36(+2.91%)
Feb 24, 2004	12.19	12.57	12.19	12.42	279,395	+0.01(+0.06%)
Feb 23, 2004	12.92	12.97	12.29	12.41	408,556	-0.48(-3.76%)
Feb 20, 2004	13.19	13.22	12.71	12.89	416,881	-0.32(-2.44%)
Feb 19, 2004	13.53	13.67	13.21	13.22	269,899	-0.18(-1.32%)
Feb 18, 2004	13.45	13.63	13.35	13.39	222,683	-0.12(-0.85%)
Feb 17, 2004	13.45	13.62	13.35	13.51	310,482	+0.05(+0.40%)
Feb 13, 2004	13.72	13.97	13.35	13.45	229,447	-0.18(-1.30%)
Feb 12, 2004	13.81	13.98	13.53	13.63	123,568	-0.25(-1.83%)
Feb 11, 2004	13.69	13.91	13.45	13.88	249,998	+0.16(+1.18%)
Feb 10, 2004	13.70	14.05	13.58	13.72	220,342	+0.02(+0.17%)
Feb 09, 2004	13.81	13.95	13.65	13.70	200,571	+0.05(+0.34%)
Feb 06, 2004	13.49	13.82	13.49	13.65	536,287	+0.31(+2.30%)
Feb 05, 2004	13.00	13.55	12.99	13.35	374,607	+0.38(+2.90%)
Feb 04, 2004	13.07	13.26	12.92	12.97	400,101	-0.24(-1.80%)
Feb 03, 2004	13.45	13.57	13.07	13.21	287,979	-0.20(-1.49%)
Feb 02, 2004	13.73	13.75	13.38	13.41	437,562	+0.02(+0.17%)
Jan 30, 2004	13.19	13.52	13.19	13.38	353,015	+0.21(+1.58%)
Jan 29, 2004	13.35	13.52	12.92	13.18	391,387	-0.18(-1.32%)
Jan 28, 2004	13.65	13.83	13.27	13.35	543,181	-0.29(-2.14%)
Jan 27, 2004	13.99	14.18	13.51	13.65	706,942	-0.40(-2.85%)
Jan 26, 2004	14.18	14.35	13.96	14.05	766,775	-0.14(-0.98%)
Jan 23, 2004	14.45	14.49	13.95	14.18	429,498	-0.17(-1.18%)
Jan 22, 2004	14.49	14.56	14.22	14.35	396,459	-0.04(-0.27%)
Jan 21, 2004	14.60	14.61	14.28	14.39	271,460	-0.23(-1.58%)
Jan 20, 2004	14.45	14.70	14.28	14.62	469,560	+0.13(+0.90%)
Jan 16, 2004	14.18	14.54	14.18	14.49	475,934	+0.38(+2.67%)
Jan 15, 2004	13.95	14.35	13.84	14.12	544,742	+0.18(+1.27%)
Jan 14, 2004	13.97	13.99	13.88	13.94	399,711	+0.13(+0.95%)
Jan 13, 2004	14.05	14.05	13.61	13.81	515,345	-0.24(-1.70%)
Jan 12, 2004	13.61	14.07	13.49	14.05	750,906	+0.44(+3.22%)
Jan 09, 2004	13.75	13.86	13.53	13.61	412,198	-0.29(-2.10%)
Jan 08, 2004	13.76	13.98	13.76	13.90	623,175	+0.25(+1.80%)
Jan 07, 2004	13.51	13.65	13.42	13.65	854,183	+0.29(+2.19%)
Jan 06, 2004	13.41	13.48	13.27	13.36	585,584	-0.06(-0.46%)
Jan 05, 2004	12.95	13.46	12.95	13.42	574,008	+0.55(+4.24%)

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.