Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.41	14.48	14.40	14.44	1,265,158	+0.02(+0.11%)
Mar 30, 2004	14.37	14.45	14.32	14.42	644,713	+0.10(+0.71%)
Mar 29, 2004	14.17	14.35	14.17	14.32	623,141	+0.08(+0.59%)
Mar 26, 2004	14.17	14.33	14.12	14.24	699,624	+0.05(+0.37%)
Mar 25, 2004	14.25	14.26	14.13	14.19	1,058,261	-0.04(-0.30%)
Mar 24, 2004	14.25	14.33	14.20	14.23	1,338,454	-0.03(-0.23%)
Mar 23, 2004	14.28	14.35	14.16	14.26	1,229,123	+0.03(+0.19%)
Mar 22, 2004	14.22	14.24	14.02	14.23	1,210,492	+0.02(+0.14%)
Mar 19, 2004	14.35	14.36	14.19	14.21	1,191,126	-0.13(-0.92%)
Mar 18, 2004	14.05	14.41	14.01	14.35	1,763,279	+0.34(+2.40%)
Mar 17, 2004	13.90	14.06	13.88	14.01	786,403	+0.09(+0.67%)
Mar 16, 2004	13.76	13.93	13.76	13.92	1,144,795	+0.17(+1.25%)
Mar 15, 2004	13.99	13.99	13.74	13.75	1,107,779	-0.28(-2.01%)
Mar 12, 2004	13.76	14.07	13.71	14.03	1,215,640	+0.18(+1.28%)
Mar 11, 2004	13.95	14.01	13.82	13.85	1,127,635	-0.11(-0.77%)
Mar 10, 2004	14.04	14.15	13.93	13.96	1,133,029	+0.04(+0.26%)
Mar 09, 2004	13.93	13.95	13.87	13.92	1,075,421	+0.00(+0.00%)
Mar 08, 2004	14.06	14.07	13.92	13.92	876,614	-0.18(-1.30%)
Mar 05, 2004	13.85	14.15	13.80	14.10	1,865,256	+0.29(+2.08%)
Mar 04, 2004	13.56	13.83	13.50	13.82	1,033,993	+0.25(+1.86%)
Mar 03, 2004	13.56	13.64	13.52	13.56	816,065	-0.02(-0.13%)
Mar 02, 2004	13.56	13.64	13.52	13.58	1,159,503	+0.02(+0.13%)
Mar 01, 2004	13.65	13.75	13.51	13.56	1,002,370	-0.07(-0.54%)
Feb 27, 2004	13.30	13.69	13.28	13.64	1,615,461	+0.32(+2.44%)
Feb 26, 2004	13.34	13.40	13.26	13.31	717,764	-0.01(-0.08%)
Feb 25, 2004	13.27	13.39	13.26	13.32	820,968	+0.07(+0.52%)
Feb 24, 2004	13.33	13.33	13.17	13.25	1,140,873	-0.08(-0.60%)
Feb 23, 2004	13.37	13.40	13.25	13.33	950,646	-0.02(-0.18%)
Feb 20, 2004	13.60	13.66	13.30	13.36	1,109,250	-0.14(-1.01%)
Feb 19, 2004	13.36	13.66	13.36	13.49	1,622,324	+0.18(+1.38%)
Feb 18, 2004	13.35	13.44	13.27	13.31	944,272	-0.15(-1.09%)
Feb 17, 2004	13.46	13.48	13.35	13.46	627,553	+0.20(+1.48%)
Feb 13, 2004	13.29	13.39	13.23	13.26	722,912	-0.08(-0.57%)
Feb 12, 2004	13.28	13.42	13.27	13.34	703,301	-0.01(-0.08%)
Feb 11, 2004	13.12	13.37	13.06	13.35	1,461,269	+0.23(+1.74%)
Feb 10, 2004	13.05	13.21	12.97	13.12	1,516,180	+0.02(+0.19%)
Feb 09, 2004	13.20	13.36	13.08	13.09	1,620,118	-0.24(-1.83%)
Feb 06, 2004	12.96	13.38	12.94	13.34	3,310,592	+0.67(+5.31%)
Feb 05, 2004	12.83	12.85	12.62	12.67	2,508,254	-0.20(-1.59%)
Feb 04, 2004	12.93	12.95	12.81	12.87	1,545,351	-0.06(-0.47%)
Feb 03, 2004	12.97	12.99	12.78	12.93	1,398,758	-0.03(-0.27%)
Feb 02, 2004	13.03	13.12	12.86	12.97	1,932,669	-0.07(-0.50%)
Jan 30, 2004	12.74	13.06	12.72	13.03	1,597,075	+0.25(+1.95%)
Jan 29, 2004	12.65	12.81	12.52	12.78	1,712,780	+0.05(+0.40%)
Jan 28, 2004	12.72	12.86	12.69	12.73	1,681,158	-0.02(-0.13%)
Jan 27, 2004	12.68	12.76	12.65	12.75	871,466	+0.12(+0.94%)
Jan 26, 2004	12.56	12.64	12.41	12.63	837,882	+0.09(+0.68%)
Jan 23, 2004	12.63	12.69	12.46	12.54	718,255	-0.04(-0.36%)
Jan 22, 2004	12.45	12.61	12.43	12.59	1,024,432	+0.15(+1.23%)
Jan 21, 2004	12.34	12.51	12.32	12.44	1,329,384	+0.06(+0.48%)
Jan 20, 2004	12.41	12.49	12.34	12.38	798,660	-0.08(-0.62%)
Jan 16, 2004	12.43	12.48	12.39	12.45	1,504,903	+0.03(+0.26%)
Jan 15, 2004	12.51	12.60	12.42	12.42	1,111,701	-0.10(-0.83%)
Jan 14, 2004	12.36	12.57	12.35	12.53	1,384,785	+0.22(+1.76%)
Jan 13, 2004	12.28	12.36	12.24	12.31	1,633,111	+0.05(+0.42%)
Jan 12, 2004	12.27	12.33	12.19	12.26	1,979,246	+0.02(+0.17%)
Jan 09, 2004	12.20	12.34	12.17	12.24	1,608,842	+0.02(+0.18%)
Jan 08, 2004	12.21	12.31	12.19	12.22	2,827,669	-0.07(-0.60%)
Jan 07, 2004	12.34	12.37	12.26	12.29	2,176,092	-0.11(-0.90%)
Jan 06, 2004	12.37	12.41	12.27	12.40	1,306,341	+0.03(+0.26%)
Jan 05, 2004	12.34	12.44	12.25	12.37	1,722,586	+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.