Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.75	14.82	14.74	14.78	1,235,985	+0.02(+0.11%)
Mar 30, 2004	14.71	14.79	14.66	14.77	629,847	+0.10(+0.71%)
Mar 29, 2004	14.50	14.68	14.50	14.66	608,772	+0.09(+0.59%)
Mar 26, 2004	14.50	14.66	14.46	14.57	683,492	+0.05(+0.37%)
Mar 25, 2004	14.58	14.59	14.47	14.52	1,033,859	-0.04(-0.30%)
Mar 24, 2004	14.59	14.66	14.54	14.56	1,307,591	-0.03(-0.23%)
Mar 23, 2004	14.61	14.69	14.50	14.60	1,200,781	+0.03(+0.19%)
Mar 22, 2004	14.55	14.58	14.35	14.57	1,182,580	+0.02(+0.14%)
Mar 19, 2004	14.69	14.70	14.52	14.55	1,163,661	-0.14(-0.92%)
Mar 18, 2004	14.38	14.75	14.34	14.69	1,722,620	+0.34(+2.40%)
Mar 17, 2004	14.22	14.40	14.21	14.34	768,270	+0.10(+0.67%)
Mar 16, 2004	14.09	14.26	14.09	14.25	1,118,398	+0.18(+1.25%)
Mar 15, 2004	14.32	14.32	14.07	14.07	1,082,235	-0.29(-2.01%)
Mar 12, 2004	14.08	14.40	14.04	14.36	1,187,609	+0.18(+1.28%)
Mar 11, 2004	14.28	14.34	14.14	14.18	1,101,634	-0.11(-0.77%)
Mar 10, 2004	14.37	14.48	14.26	14.29	1,106,902	+0.04(+0.26%)
Mar 09, 2004	14.26	14.28	14.20	14.25	1,050,623	+0.00(+0.00%)
Mar 08, 2004	14.40	14.40	14.25	14.25	856,400	-0.19(-1.30%)
Mar 05, 2004	14.18	14.48	14.12	14.44	1,822,246	+0.29(+2.08%)
Mar 04, 2004	13.88	14.16	13.82	14.14	1,010,150	+0.26(+1.86%)
Mar 03, 2004	13.88	13.97	13.84	13.88	797,247	-0.02(-0.14%)
Mar 02, 2004	13.88	13.96	13.84	13.90	1,132,767	+0.02(+0.14%)
Mar 01, 2004	13.97	14.07	13.83	13.88	979,257	-0.08(-0.54%)
Feb 27, 2004	13.61	14.01	13.59	13.96	1,578,210	+0.33(+2.44%)
Feb 26, 2004	13.65	13.71	13.57	13.63	701,214	-0.01(-0.08%)
Feb 25, 2004	13.58	13.71	13.57	13.64	802,037	+0.07(+0.52%)
Feb 24, 2004	13.65	13.65	13.48	13.57	1,114,566	-0.08(-0.60%)
Feb 23, 2004	13.69	13.71	13.56	13.65	928,725	-0.03(-0.18%)
Feb 20, 2004	13.92	13.99	13.61	13.67	1,083,672	-0.14(-1.01%)
Feb 19, 2004	13.68	13.98	13.68	13.81	1,584,916	+0.19(+1.38%)
Feb 18, 2004	13.66	13.76	13.59	13.62	922,498	-0.15(-1.09%)
Feb 17, 2004	13.78	13.80	13.66	13.78	613,083	+0.20(+1.48%)
Feb 13, 2004	13.60	13.71	13.54	13.57	706,243	-0.08(-0.57%)
Feb 12, 2004	13.59	13.74	13.58	13.65	687,084	-0.01(-0.08%)
Feb 11, 2004	13.43	13.69	13.37	13.66	1,427,574	+0.23(+1.74%)
Feb 10, 2004	13.36	13.52	13.28	13.43	1,481,219	+0.03(+0.19%)
Feb 09, 2004	13.51	13.67	13.39	13.40	1,582,761	-0.25(-1.84%)
Feb 06, 2004	13.27	13.69	13.24	13.65	3,234,254	+0.69(+5.31%)
Feb 05, 2004	13.13	13.15	12.91	12.97	2,450,417	-0.21(-1.58%)
Feb 04, 2004	13.24	13.26	13.11	13.17	1,509,717	-0.06(-0.47%)
Feb 03, 2004	13.27	13.29	13.09	13.24	1,366,505	-0.04(-0.27%)
Feb 02, 2004	13.33	13.42	13.16	13.27	1,888,105	-0.07(-0.50%)
Jan 30, 2004	13.04	13.36	13.02	13.34	1,560,249	+0.25(+1.95%)
Jan 29, 2004	12.94	13.11	12.81	13.08	1,673,286	+0.05(+0.40%)
Jan 28, 2004	13.02	13.16	12.99	13.03	1,642,392	-0.02(-0.13%)
Jan 27, 2004	12.98	13.06	12.94	13.05	851,371	+0.12(+0.94%)
Jan 26, 2004	12.85	12.94	12.70	12.93	818,562	+0.09(+0.68%)
Jan 23, 2004	12.92	12.99	12.75	12.84	701,693	-0.05(-0.36%)
Jan 22, 2004	12.75	12.91	12.73	12.89	1,000,810	+0.16(+1.23%)
Jan 21, 2004	12.63	12.81	12.61	12.73	1,298,730	+0.06(+0.48%)
Jan 20, 2004	12.71	12.78	12.63	12.67	780,244	-0.08(-0.62%)
Jan 16, 2004	12.73	12.78	12.69	12.75	1,470,202	+0.03(+0.26%)
Jan 15, 2004	12.81	12.90	12.71	12.71	1,086,067	-0.11(-0.83%)
Jan 14, 2004	12.65	12.87	12.64	12.82	1,352,854	+0.22(+1.76%)
Jan 13, 2004	12.57	12.65	12.53	12.60	1,595,453	+0.05(+0.42%)
Jan 12, 2004	12.56	12.62	12.47	12.55	1,933,607	+0.02(+0.17%)
Jan 09, 2004	12.49	12.63	12.46	12.53	1,571,744	+0.02(+0.18%)
Jan 08, 2004	12.50	12.60	12.48	12.50	2,762,467	-0.08(-0.60%)
Jan 07, 2004	12.63	12.66	12.55	12.58	2,125,914	-0.11(-0.91%)
Jan 06, 2004	12.66	12.71	12.56	12.69	1,276,219	+0.03(+0.26%)
Jan 05, 2004	12.63	12.73	12.54	12.66	1,682,866	+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.