Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.78	14.85	14.77	14.81	1,233,422	+0.02(+0.11%)
Mar 30, 2004	14.74	14.82	14.69	14.80	628,541	+0.10(+0.71%)
Mar 29, 2004	14.53	14.71	14.53	14.69	607,510	+0.09(+0.59%)
Mar 26, 2004	14.53	14.70	14.49	14.61	682,074	+0.05(+0.37%)
Mar 25, 2004	14.61	14.62	14.50	14.55	1,031,715	-0.04(-0.30%)
Mar 24, 2004	14.62	14.70	14.57	14.59	1,304,880	-0.03(-0.23%)
Mar 23, 2004	14.64	14.72	14.53	14.63	1,198,291	+0.03(+0.19%)
Mar 22, 2004	14.58	14.61	14.38	14.60	1,180,128	+0.02(+0.14%)
Mar 19, 2004	14.72	14.73	14.56	14.58	1,161,247	-0.14(-0.92%)
Mar 18, 2004	14.41	14.78	14.37	14.72	1,719,048	+0.35(+2.40%)
Mar 17, 2004	14.25	14.43	14.23	14.37	766,676	+0.10(+0.67%)
Mar 16, 2004	14.12	14.29	14.12	14.27	1,116,079	+0.18(+1.25%)
Mar 15, 2004	14.35	14.35	14.10	14.10	1,079,991	-0.29(-2.01%)
Mar 12, 2004	14.11	14.43	14.07	14.39	1,185,146	+0.18(+1.28%)
Mar 11, 2004	14.31	14.37	14.17	14.21	1,099,349	-0.11(-0.77%)
Mar 10, 2004	14.40	14.51	14.29	14.32	1,104,607	+0.04(+0.26%)
Mar 09, 2004	14.29	14.31	14.22	14.28	1,048,445	+0.00(+0.00%)
Mar 08, 2004	14.43	14.43	14.28	14.28	854,624	-0.19(-1.30%)
Mar 05, 2004	14.21	14.51	14.15	14.47	1,818,467	+0.29(+2.08%)
Mar 04, 2004	13.91	14.19	13.85	14.17	1,008,055	+0.26(+1.86%)
Mar 03, 2004	13.91	13.99	13.87	13.91	795,594	-0.02(-0.13%)
Mar 02, 2004	13.91	13.99	13.86	13.93	1,130,418	+0.02(+0.14%)
Mar 01, 2004	14.00	14.10	13.86	13.91	977,226	-0.08(-0.54%)
Feb 27, 2004	13.64	14.04	13.62	13.99	1,574,938	+0.33(+2.44%)
Feb 26, 2004	13.68	13.74	13.60	13.66	699,760	-0.01(-0.08%)
Feb 25, 2004	13.61	13.73	13.60	13.67	800,374	+0.07(+0.52%)
Feb 24, 2004	13.68	13.68	13.51	13.59	1,112,255	-0.08(-0.60%)
Feb 23, 2004	13.71	13.74	13.59	13.68	926,799	-0.03(-0.18%)
Feb 20, 2004	13.95	14.02	13.64	13.70	1,081,425	-0.14(-1.01%)
Feb 19, 2004	13.70	14.01	13.70	13.84	1,581,629	+0.19(+1.38%)
Feb 18, 2004	13.69	13.79	13.62	13.65	920,585	-0.15(-1.09%)
Feb 17, 2004	13.81	13.83	13.69	13.80	611,812	+0.20(+1.48%)
Feb 13, 2004	13.63	13.73	13.57	13.60	704,778	-0.08(-0.57%)
Feb 12, 2004	13.62	13.76	13.61	13.68	685,659	-0.01(-0.08%)
Feb 11, 2004	13.46	13.72	13.40	13.69	1,424,613	+0.23(+1.74%)
Feb 10, 2004	13.39	13.55	13.31	13.46	1,478,147	+0.03(+0.19%)
Feb 09, 2004	13.54	13.70	13.42	13.43	1,579,478	-0.25(-1.83%)
Feb 06, 2004	13.30	13.72	13.27	13.68	3,227,547	+0.69(+5.31%)
Feb 05, 2004	13.16	13.18	12.94	12.99	2,445,336	-0.21(-1.58%)
Feb 04, 2004	13.26	13.29	13.14	13.20	1,506,587	-0.06(-0.47%)
Feb 03, 2004	13.30	13.32	13.11	13.26	1,363,671	-0.04(-0.27%)
Feb 02, 2004	13.36	13.45	13.19	13.30	1,884,189	-0.07(-0.50%)
Jan 30, 2004	13.07	13.39	13.05	13.37	1,557,013	+0.26(+1.95%)
Jan 29, 2004	12.97	13.14	12.84	13.11	1,669,816	+0.05(+0.40%)
Jan 28, 2004	13.04	13.19	13.02	13.06	1,638,987	-0.02(-0.13%)
Jan 27, 2004	13.01	13.09	12.97	13.08	849,606	+0.12(+0.94%)
Jan 26, 2004	12.88	12.96	12.73	12.95	816,864	+0.09(+0.68%)
Jan 23, 2004	12.95	13.01	12.78	12.87	700,238	-0.05(-0.36%)
Jan 22, 2004	12.77	12.94	12.75	12.91	998,735	+0.16(+1.23%)
Jan 21, 2004	12.66	12.83	12.63	12.76	1,296,037	+0.06(+0.48%)
Jan 20, 2004	12.73	12.81	12.65	12.70	778,626	-0.08(-0.62%)
Jan 16, 2004	12.75	12.80	12.71	12.77	1,467,154	+0.03(+0.26%)
Jan 15, 2004	12.84	12.92	12.74	12.74	1,083,815	-0.11(-0.83%)
Jan 14, 2004	12.68	12.89	12.67	12.85	1,350,049	+0.22(+1.76%)
Jan 13, 2004	12.59	12.68	12.55	12.63	1,592,145	+0.05(+0.42%)
Jan 12, 2004	12.59	12.64	12.50	12.57	1,929,597	+0.02(+0.17%)
Jan 09, 2004	12.52	12.66	12.49	12.55	1,568,485	+0.02(+0.18%)
Jan 08, 2004	12.52	12.63	12.50	12.53	2,756,739	-0.08(-0.60%)
Jan 07, 2004	12.66	12.69	12.57	12.61	2,121,506	-0.12(-0.90%)
Jan 06, 2004	12.69	12.73	12.59	12.72	1,273,572	+0.03(+0.26%)
Jan 05, 2004	12.66	12.76	12.57	12.69	1,679,376	+0.03(+0.23%)

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.