Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.03	13.25	13.01	13.15	794,271	+0.08(+0.64%)
Mar 30, 2004	12.90	13.09	12.79	13.06	538,892	+0.18(+1.38%)
Mar 29, 2004	12.81	12.95	12.78	12.89	912,041	+0.11(+0.82%)
Mar 26, 2004	12.81	12.94	12.75	12.78	758,742	+0.04(+0.35%)
Mar 25, 2004	12.58	12.81	12.58	12.74	717,621	+0.19(+1.55%)
Mar 24, 2004	12.46	12.57	12.43	12.54	864,248	-0.02(-0.13%)
Mar 23, 2004	12.53	12.74	12.53	12.56	1,175,175	+0.02(+0.13%)
Mar 22, 2004	12.69	12.70	12.42	12.54	1,124,857	-0.15(-1.18%)
Mar 19, 2004	12.73	12.79	12.66	12.69	871,642	-0.16(-1.21%)
Mar 18, 2004	12.89	12.89	12.64	12.85	639,529	-0.04(-0.30%)
Mar 17, 2004	12.86	12.91	12.80	12.89	733,673	+0.08(+0.65%)
Mar 16, 2004	12.92	12.95	12.69	12.80	1,196,998	-0.08(-0.65%)
Mar 15, 2004	13.10	13.14	12.87	12.89	963,802	-0.28(-2.15%)
Mar 12, 2004	13.05	13.28	13.03	13.17	743,772	+0.11(+0.81%)
Mar 11, 2004	13.09	13.17	13.03	13.06	1,019,351	-0.13(-1.01%)
Mar 10, 2004	13.55	13.66	13.19	13.20	700,668	-0.37(-2.74%)
Mar 09, 2004	13.66	13.67	13.52	13.57	398,398	-0.06(-0.45%)
Mar 08, 2004	13.80	13.80	13.59	13.63	537,810	-0.12(-0.85%)
Mar 05, 2004	13.77	13.89	13.73	13.75	788,139	-0.02(-0.16%)
Mar 04, 2004	13.77	13.82	13.71	13.77	447,273	+0.06(+0.45%)
Mar 03, 2004	13.82	13.86	13.64	13.71	747,920	-0.10(-0.72%)
Mar 02, 2004	13.75	13.94	13.73	13.81	928,633	-0.02(-0.12%)
Mar 01, 2004	13.71	13.83	13.66	13.82	771,907	+0.26(+1.88%)
Feb 27, 2004	13.52	13.70	13.39	13.57	1,104,297	+0.12(+0.87%)
Feb 26, 2004	13.47	13.55	13.36	13.45	740,346	+0.00(+0.00%)
Feb 25, 2004	13.46	13.53	13.40	13.45	459,718	-0.09(-0.70%)
Feb 24, 2004	13.53	13.74	13.47	13.55	886,070	-0.03(-0.20%)
Feb 23, 2004	13.66	13.72	13.55	13.57	607,065	-0.07(-0.53%)
Feb 20, 2004	13.75	13.75	13.58	13.65	799,321	+0.00(+0.00%)
Feb 19, 2004	13.43	13.85	13.42	13.65	1,145,237	+0.21(+1.53%)
Feb 18, 2004	13.56	13.60	13.35	13.44	702,832	-0.05(-0.37%)
Feb 17, 2004	13.46	13.61	13.43	13.49	543,040	+0.03(+0.21%)
Feb 13, 2004	13.65	13.66	13.40	13.46	652,514	-0.11(-0.78%)
Feb 12, 2004	13.67	13.78	13.55	13.57	555,845	-0.08(-0.57%)
Feb 11, 2004	13.50	13.66	13.25	13.65	974,804	+0.18(+1.32%)
Feb 10, 2004	13.65	13.65	13.33	13.47	1,141,810	-0.18(-1.30%)
Feb 09, 2004	13.75	13.78	13.57	13.65	739,805	-0.13(-0.93%)
Feb 06, 2004	13.58	13.81	13.48	13.77	765,415	+0.25(+1.84%)
Feb 05, 2004	13.57	13.61	13.47	13.52	1,150,286	-0.05(-0.37%)
Feb 04, 2004	13.70	13.70	13.41	13.57	923,403	-0.12(-0.85%)
Feb 03, 2004	13.68	13.77	13.45	13.69	1,142,892	-0.02(-0.16%)
Feb 02, 2004	13.71	13.83	13.60	13.71	1,828,050	+0.05(+0.37%)
Jan 30, 2004	13.94	13.94	13.50	13.66	2,384,618	-0.45(-3.18%)
Jan 29, 2004	12.95	14.27	12.95	14.11	5,797,785	+2.08(+17.28%)
Jan 28, 2004	12.30	12.36	11.99	12.03	1,103,215	-0.27(-2.21%)
Jan 27, 2004	12.47	12.47	12.24	12.30	604,721	-0.16(-1.29%)
Jan 26, 2004	12.50	12.54	12.34	12.46	894,547	-0.09(-0.75%)
Jan 23, 2004	12.53	12.58	12.46	12.56	1,119,987	+0.06(+0.44%)
Jan 22, 2004	12.39	12.50	12.28	12.50	965,966	+0.08(+0.67%)
Jan 21, 2004	12.20	12.43	12.19	12.42	627,265	+0.23(+1.91%)
Jan 20, 2004	12.04	12.20	11.98	12.19	689,306	+0.01(+0.05%)
Jan 16, 2004	12.17	12.26	12.09	12.18	797,337	+0.08(+0.69%)
Jan 15, 2004	12.17	12.19	12.03	12.10	767,218	-0.04(-0.32%)
Jan 14, 2004	11.92	12.16	11.89	12.14	649,989	+0.30(+2.53%)
Jan 13, 2004	12.00	12.00	11.76	11.84	837,015	-0.16(-1.34%)
Jan 12, 2004	12.01	12.08	11.92	12.00	800,583	+0.04(+0.37%)
Jan 09, 2004	11.84	11.99	11.75	11.95	978,050	+0.06(+0.51%)
Jan 08, 2004	11.93	11.98	11.80	11.89	1,414,142	+0.01(+0.05%)
Jan 07, 2004	12.10	12.10	11.87	11.89	1,019,711	-0.22(-1.79%)
Jan 06, 2004	12.12	12.14	11.97	12.10	1,051,814	-0.12(-0.95%)
Jan 05, 2004	12.14	12.22	12.03	12.22	1,628,220	+0.30(+2.51%)

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.