Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.30	11.47	11.24	11.33	15,436	-0.11(-0.94%)
Mar 30, 2004	11.50	11.50	11.28	11.44	23,224	-0.06(-0.56%)
Mar 29, 2004	11.43	11.51	11.36	11.51	44,779	+0.00(+0.00%)
Mar 26, 2004	10.94	11.51	10.94	11.51	17,939	+0.50(+4.51%)
Mar 25, 2004	11.12	11.18	10.95	11.01	75,096	-0.27(-2.36%)
Mar 24, 2004	11.28	11.28	10.86	11.28	48,673	+0.14(+1.29%)
Mar 23, 2004	10.89	11.25	10.79	11.13	28,787	+0.13(+1.18%)
Mar 22, 2004	10.92	11.15	10.89	11.00	48,395	-0.04(-0.33%)
Mar 19, 2004	11.40	11.43	10.97	11.04	55,070	-0.24(-2.17%)
Mar 18, 2004	11.55	11.66	11.12	11.28	46,587	-0.29(-2.55%)
Mar 17, 2004	11.71	11.84	11.50	11.58	46,170	+0.21(+1.83%)
Mar 16, 2004	11.07	11.38	10.97	11.37	64,666	+0.37(+3.33%)
Mar 15, 2004	11.51	11.61	10.90	11.00	54,931	-0.50(-4.38%)
Mar 12, 2004	11.56	11.86	11.38	11.51	64,249	-0.01(-0.12%)
Mar 11, 2004	11.83	12.06	11.52	11.52	28,091	-0.32(-2.73%)
Mar 10, 2004	11.80	12.15	11.74	11.84	38,660	-0.11(-0.90%)
Mar 09, 2004	11.91	12.18	11.66	11.95	41,025	+0.04(+0.36%)
Mar 08, 2004	12.12	12.28	11.87	11.91	32,959	-0.20(-1.66%)
Mar 05, 2004	11.85	12.28	11.72	12.11	49,786	+0.09(+0.78%)
Mar 04, 2004	12.02	12.02	11.64	12.02	30,316	+0.21(+1.77%)
Mar 03, 2004	11.79	11.98	11.63	11.81	33,237	+0.05(+0.43%)
Mar 02, 2004	12.24	12.30	11.70	11.76	69,394	-0.54(-4.39%)
Mar 01, 2004	11.86	12.30	11.82	12.30	23,085	+0.24(+2.03%)
Feb 27, 2004	12.20	12.20	11.81	12.05	28,926	+0.02(+0.18%)
Feb 26, 2004	11.83	12.17	11.76	12.03	43,528	+0.20(+1.70%)
Feb 25, 2004	11.48	11.83	11.45	11.83	50,203	+0.34(+2.94%)
Feb 24, 2004	11.51	11.72	11.18	11.49	46,587	-0.03(-0.25%)
Feb 23, 2004	11.33	11.63	11.33	11.52	30,038	+0.19(+1.71%)
Feb 20, 2004	11.51	11.51	11.09	11.33	94,566	-0.05(-0.44%)
Feb 19, 2004	11.63	11.71	11.38	11.38	80,659	-0.21(-1.80%)
Feb 18, 2004	11.93	11.93	11.52	11.58	20,303	-0.31(-2.60%)
Feb 17, 2004	11.56	11.89	11.54	11.89	26,005	+0.39(+3.37%)
Feb 13, 2004	11.74	11.79	11.46	11.51	74,123	-0.23(-1.96%)
Feb 12, 2004	12.20	12.21	11.74	11.74	35,323	-0.54(-4.39%)
Feb 11, 2004	12.09	12.27	12.07	12.27	15,019	+0.00(+0.00%)
Feb 10, 2004	11.79	12.27	11.79	12.27	23,085	+0.50(+4.28%)
Feb 09, 2004	12.02	12.02	11.75	11.77	21,833	+0.05(+0.43%)
Feb 06, 2004	11.40	11.95	11.39	11.72	26,979	+0.36(+3.16%)
Feb 05, 2004	11.36	11.63	11.36	11.36	16,688	-0.09(-0.75%)
Feb 04, 2004	11.68	11.79	11.28	11.45	46,726	-0.37(-3.10%)
Feb 03, 2004	11.64	11.81	11.60	11.81	6,953	+0.13(+1.11%)
Feb 02, 2004	11.64	11.86	11.49	11.68	36,574	-0.06(-0.49%)
Jan 30, 2004	11.80	12.22	11.56	11.74	63,693	-0.32(-2.62%)
Jan 29, 2004	11.72	12.06	11.72	12.06	40,329	+0.09(+0.72%)
Jan 28, 2004	12.40	12.40	11.76	11.97	35,184	-0.29(-2.35%)
Jan 27, 2004	12.62	12.62	12.09	12.26	44,918	-0.25(-2.01%)
Jan 26, 2004	12.38	12.51	12.31	12.51	42,693	+0.07(+0.58%)
Jan 23, 2004	12.29	12.45	12.29	12.44	41,720	+0.07(+0.58%)
Jan 22, 2004	12.48	12.48	12.30	12.37	43,528	-0.04(-0.29%)
Jan 21, 2004	12.03	12.40	12.03	12.40	32,124	+0.20(+1.64%)
Jan 20, 2004	12.00	12.22	11.89	12.20	52,984	+0.14(+1.20%)
Jan 16, 2004	12.13	12.22	12.03	12.06	44,084	-0.13(-1.06%)
Jan 15, 2004	12.15	12.19	12.03	12.19	58,941	+0.07(+0.59%)
Jan 14, 2004	11.86	12.15	11.86	12.12	64,288	+0.26(+2.18%)
Jan 13, 2004	11.77	11.86	11.67	11.86	26,938	+0.03(+0.24%)
Jan 12, 2004	11.77	11.84	11.29	11.83	73,206	+0.36(+3.13%)
Jan 09, 2004	11.47	11.76	11.40	11.47	23,541	+0.06(+0.50%)
Jan 08, 2004	11.41	11.82	11.36	11.41	89,285	+0.12(+1.02%)
Jan 07, 2004	11.79	11.85	11.30	11.30	80,606	-0.49(-4.15%)
Jan 06, 2004	11.80	11.86	11.61	11.79	41,581	+0.10(+0.87%)
Jan 05, 2004	11.80	11.81	11.51	11.68	24,197	+0.05(+0.43%)

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.