Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.99	13.30	12.86	13.03	526,425	-0.04(-0.34%)
Mar 30, 2004	12.97	13.15	12.86	13.08	411,087	+0.12(+0.93%)
Mar 29, 2004	12.88	13.04	12.80	12.96	614,387	+0.15(+1.18%)
Mar 26, 2004	12.83	13.06	12.70	12.80	783,804	-0.03(-0.21%)
Mar 25, 2004	12.71	12.92	12.68	12.83	1,046,567	+0.23(+1.84%)
Mar 24, 2004	12.49	12.69	12.28	12.60	944,918	+0.13(+1.04%)
Mar 23, 2004	12.84	12.92	12.26	12.47	993,611	-0.25(-1.96%)
Mar 22, 2004	12.67	12.88	12.46	12.72	1,228,326	-0.02(-0.18%)
Mar 19, 2004	13.26	13.26	12.67	12.74	1,123,759	-0.45(-3.41%)
Mar 18, 2004	13.15	13.30	12.95	13.19	1,286,443	+0.08(+0.58%)
Mar 17, 2004	12.82	13.14	12.77	13.12	1,022,782	+0.34(+2.69%)
Mar 16, 2004	12.68	13.04	12.60	12.77	1,193,096	+0.09(+0.74%)
Mar 15, 2004	12.74	12.82	12.48	12.68	1,434,991	-0.13(-1.04%)
Mar 12, 2004	13.11	13.32	12.68	12.81	2,845,973	-0.21(-1.64%)
Mar 11, 2004	12.88	13.13	12.74	13.03	2,482,681	+0.05(+0.38%)
Mar 10, 2004	13.00	13.19	12.89	12.98	1,250,316	-0.05(-0.41%)
Mar 09, 2004	13.16	13.21	12.94	13.03	1,338,503	-0.16(-1.18%)
Mar 08, 2004	13.60	13.93	13.16	13.19	1,531,705	-0.31(-2.31%)
Mar 05, 2004	13.39	13.68	13.32	13.50	1,218,901	-0.03(-0.20%)
Mar 04, 2004	13.18	13.66	13.18	13.53	864,136	+0.33(+2.53%)
Mar 03, 2004	13.19	13.22	12.84	13.19	1,239,994	-0.01(-0.07%)
Mar 02, 2004	13.45	13.49	13.19	13.20	946,264	-0.28(-2.08%)
Mar 01, 2004	13.06	13.49	12.99	13.48	1,063,173	+0.34(+2.61%)
Feb 27, 2004	13.26	13.30	13.00	13.14	1,857,299	-0.07(-0.54%)
Feb 26, 2004	12.49	13.30	12.21	13.21	1,841,591	+0.72(+5.78%)
Feb 25, 2004	12.56	12.68	12.42	12.49	911,932	-0.06(-0.50%)
Feb 24, 2004	12.68	12.91	12.39	12.55	770,564	-0.16(-1.30%)
Feb 23, 2004	12.91	12.93	12.46	12.71	1,747,795	-0.13(-1.01%)
Feb 20, 2004	12.89	13.14	12.48	12.84	2,051,398	-0.08(-0.62%)
Feb 19, 2004	13.71	13.75	12.85	12.92	1,859,318	-0.55(-4.10%)
Feb 18, 2004	13.40	13.70	13.35	13.48	1,991,934	+0.04(+0.30%)
Feb 17, 2004	12.92	13.44	12.87	13.44	1,294,970	+0.71(+5.60%)
Feb 13, 2004	13.03	13.41	12.72	12.72	1,711,219	-0.24(-1.86%)
Feb 12, 2004	13.10	13.19	12.85	12.96	1,131,164	-0.11(-0.85%)
Feb 11, 2004	12.97	13.24	12.88	13.08	1,053,299	+0.07(+0.51%)
Feb 10, 2004	13.15	13.24	12.76	13.01	1,229,672	-0.12(-0.88%)
Feb 09, 2004	13.52	13.60	13.09	13.12	1,422,650	-0.28(-2.09%)
Feb 06, 2004	12.86	13.53	12.76	13.41	2,412,222	+1.07(+8.71%)
Feb 05, 2004	12.23	12.47	12.07	12.33	2,523,970	+0.20(+1.65%)
Feb 04, 2004	12.50	12.54	12.13	12.13	2,334,133	-0.47(-3.71%)
Feb 03, 2004	12.99	13.09	12.52	12.60	2,025,593	-0.40(-3.09%)
Feb 02, 2004	13.10	13.39	12.97	13.00	1,141,037	-0.15(-1.12%)
Jan 30, 2004	13.14	13.50	13.00	13.15	1,095,710	-0.04(-0.27%)
Jan 29, 2004	13.14	13.48	12.92	13.18	2,488,067	+0.18(+1.37%)
Jan 28, 2004	13.48	13.61	13.00	13.00	1,784,595	-0.41(-3.06%)
Jan 27, 2004	13.70	13.70	13.32	13.41	1,695,960	-0.29(-2.08%)
Jan 26, 2004	14.06	14.38	13.35	13.70	2,611,707	-0.03(-0.19%)
Jan 23, 2004	13.06	13.89	12.80	13.73	9,401,833	-0.16(-1.12%)
Jan 22, 2004	13.88	14.00	13.42	13.88	2,775,514	+0.17(+1.27%)
Jan 21, 2004	14.46	14.48	13.70	13.71	1,876,821	-0.72(-5.00%)
Jan 20, 2004	14.27	14.80	14.26	14.43	2,338,172	+0.15(+1.03%)
Jan 16, 2004	14.57	14.59	14.08	14.28	1,448,231	-0.11(-0.77%)
Jan 15, 2004	14.68	15.10	14.39	14.39	2,014,701	-0.40(-2.68%)
Jan 14, 2004	14.47	14.90	14.42	14.79	1,892,647	+0.52(+3.65%)
Jan 13, 2004	14.74	14.82	14.14	14.27	1,651,818	-0.46(-3.12%)
Jan 12, 2004	14.60	14.73	13.88	14.73	4,276,879	-0.17(-1.14%)
Jan 09, 2004	15.40	15.40	14.86	14.90	2,732,314	-0.56(-3.60%)
Jan 08, 2004	15.57	15.74	15.20	15.46	977,621	-0.10(-0.63%)
Jan 07, 2004	15.15	15.55	14.97	15.55	541,765	+0.41(+2.74%)
Jan 06, 2004	15.30	15.66	15.13	15.14	704,144	-0.27(-1.76%)
Jan 05, 2004	14.94	15.46	14.90	15.41	950,752	+0.54(+3.66%)

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.