Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.11	11.29	11.11	11.28	18,972	+0.17(+1.50%)
Mar 30, 2004	11.20	11.29	11.11	11.11	25,110	-0.04(-0.40%)
Mar 29, 2004	11.22	11.25	11.16	11.16	5,580	-0.04(-0.40%)
Mar 26, 2004	11.20	11.27	11.20	11.20	7,254	-0.02(-0.18%)
Mar 25, 2004	11.19	11.24	11.17	11.22	54,685	+0.02(+0.19%)
Mar 24, 2004	11.20	11.20	11.20	11.20	558	-0.03(-0.26%)
Mar 23, 2004	11.16	11.23	11.11	11.23	16,740	+0.09(+0.80%)
Mar 22, 2004	11.17	11.20	11.09	11.14	8,370	-0.01(-0.06%)
Mar 19, 2004	11.11	11.15	11.11	11.14	7,254	+0.03(+0.31%)
Mar 18, 2004	11.16	11.20	11.11	11.11	26,784	-0.04(-0.32%)
Mar 17, 2004	11.14	11.15	11.11	11.15	8,370	+0.04(+0.32%)
Mar 16, 2004	11.12	11.12	11.09	11.11	2,232	+0.02(+0.16%)
Mar 15, 2004	11.11	11.13	10.89	11.09	48,547	-0.02(-0.16%)
Mar 12, 2004	10.99	11.12	10.99	11.11	23,994	+0.11(+0.98%)
Mar 11, 2004	11.02	11.02	10.93	11.00	36,271	+0.02(+0.16%)
Mar 10, 2004	10.99	11.12	10.99	10.99	59,708	+0.04(+0.33%)
Mar 09, 2004	11.02	11.04	10.92	10.95	28,458	-0.12(-1.05%)
Mar 08, 2004	11.20	11.26	11.07	11.07	79,796	-0.04(-0.40%)
Mar 05, 2004	10.89	11.11	10.89	11.11	26,226	+0.24(+2.21%)
Mar 04, 2004	10.87	10.87	10.87	10.87	2,790	-0.02(-0.16%)
Mar 03, 2004	10.84	10.93	10.84	10.89	11,718	-0.04(-0.39%)
Mar 02, 2004	10.93	11.11	10.90	10.93	78,122	+0.13(+1.24%)
Mar 01, 2004	10.34	10.80	10.34	10.80	54,685	+0.47(+4.60%)
Feb 27, 2004	10.30	10.32	10.30	10.32	6,138	-0.02(-0.16%)
Feb 26, 2004	10.31	10.35	10.31	10.34	37,387	+0.03(+0.24%)
Feb 25, 2004	10.27	10.37	10.27	10.31	36,829	+0.05(+0.47%)
Feb 24, 2004	10.25	10.26	10.20	10.26	11,718	+0.03(+0.25%)
Feb 23, 2004	10.31	10.31	10.24	10.24	18,414	-0.02(-0.23%)
Feb 20, 2004	10.32	10.33	10.26	10.26	15,066	-0.08(-0.80%)
Feb 19, 2004	10.39	10.43	10.35	10.35	46,873	-0.05(-0.47%)
Feb 18, 2004	10.19	10.39	10.19	10.39	16,740	+0.19(+1.84%)
Feb 17, 2004	10.03	10.21	10.03	10.21	29,575	+0.19(+1.90%)
Feb 13, 2004	9.985	10.02	9.964	10.02	15,066	+0.03(+0.25%)
Feb 12, 2004	10.07	10.07	9.991	9.991	12,834	-0.10(-0.98%)
Feb 11, 2004	10.11	10.13	10.09	10.09	9,486	-0.05(-0.53%)
Feb 10, 2004	10.02	10.21	10.02	10.14	26,226	+0.10(+1.00%)
Feb 09, 2004	9.973	10.04	9.973	10.04	12,834	+0.07(+0.70%)
Feb 06, 2004	9.946	10.04	9.944	9.973	20,088	+0.04(+0.42%)
Feb 05, 2004	9.937	9.964	9.917	9.932	36,829	+0.02(+0.22%)
Feb 04, 2004	9.930	9.932	9.892	9.910	32,923	-0.02(-0.23%)
Feb 03, 2004	9.991	9.991	9.928	9.933	14,508	-0.07(-0.66%)
Feb 02, 2004	10.07	10.07	9.975	10.000	14,508	-0.10(-0.98%)
Jan 30, 2004	10.18	10.18	10.10	10.10	18,972	-0.07(-0.69%)
Jan 29, 2004	10.28	10.28	10.17	10.17	31,807	-0.11(-1.06%)
Jan 28, 2004	10.29	10.29	10.28	10.28	2,232	-0.03(-0.26%)
Jan 27, 2004	10.42	10.42	10.29	10.30	38,503	-0.11(-1.07%)
Jan 26, 2004	10.46	10.46	10.41	10.42	16,740	-0.05(-0.45%)
Jan 23, 2004	10.47	10.50	10.46	10.46	2,790	+0.01(+0.09%)
Jan 22, 2004	10.48	10.48	10.45	10.45	6,696	-0.03(-0.29%)
Jan 21, 2004	10.43	10.48	10.43	10.48	22,320	+0.05(+0.51%)
Jan 20, 2004	10.30	10.44	10.29	10.43	25,110	+0.16(+1.55%)
Jan 16, 2004	10.35	10.35	10.27	10.27	6,696	-0.08(-0.73%)
Jan 15, 2004	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Jan 14, 2004	10.39	10.39	10.35	10.35	3,348	-0.05(-0.45%)
Jan 13, 2004	10.37	10.39	10.30	10.39	7,812	+0.01(+0.05%)
Jan 12, 2004	10.38	10.39	10.34	10.39	10,602	+0.15(+1.51%)
Jan 09, 2004	10.24	10.25	10.20	10.23	24,552	+0.07(+0.69%)
Jan 08, 2004	10.20	10.21	10.16	10.16	20,088	+0.01(+0.11%)
Jan 07, 2004	10.16	10.16	10.15	10.15	8,928	+0.01(+0.09%)
Jan 06, 2004	10.04	10.15	10.04	10.14	11,160	+0.12(+1.23%)
Jan 05, 2004	10.05	10.09	9.980	10.02	40,735	-0.05(-0.53%)

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.