Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.79	12.90	12.79	12.81	3,728,610	-0.01(-0.08%)
Mar 30, 2004	12.87	12.88	12.72	12.82	3,220,959	-0.03(-0.26%)
Mar 29, 2004	12.81	12.91	12.79	12.86	3,319,426	+0.13(+1.03%)
Mar 26, 2004	12.68	12.78	12.61	12.73	3,045,542	+0.02(+0.15%)
Mar 25, 2004	12.63	12.77	12.61	12.71	4,091,479	-0.06(-0.49%)
Mar 24, 2004	12.81	12.96	12.77	12.77	3,694,694	-0.16(-1.27%)
Mar 23, 2004	13.11	13.11	12.89	12.93	2,975,521	-0.06(-0.44%)
Mar 22, 2004	13.03	13.13	12.93	12.99	3,709,646	-0.12(-0.88%)
Mar 19, 2004	13.30	13.37	13.07	13.11	3,640,719	-0.19(-1.44%)
Mar 18, 2004	13.30	13.38	13.18	13.30	4,160,406	+0.04(+0.27%)
Mar 17, 2004	13.33	13.35	13.23	13.26	3,568,510	-0.17(-1.29%)
Mar 16, 2004	13.48	13.53	13.35	13.44	4,284,401	+0.15(+1.09%)
Mar 15, 2004	13.32	13.42	13.29	13.29	4,016,717	-0.04(-0.31%)
Mar 12, 2004	13.36	13.39	13.25	13.33	3,953,990	+0.10(+0.75%)
Mar 11, 2004	13.39	13.47	13.23	13.23	5,894,516	-0.30(-2.21%)
Mar 10, 2004	13.79	13.80	13.53	13.53	7,740,951	-0.41(-2.95%)
Mar 09, 2004	13.83	14.04	13.78	13.94	11,640,967	+0.38(+2.81%)
Mar 08, 2004	13.68	13.77	13.56	13.56	4,698,326	-0.12(-0.88%)
Mar 05, 2004	13.55	13.70	13.53	13.68	5,179,720	+0.21(+1.57%)
Mar 04, 2004	13.50	13.53	13.38	13.47	8,084,856	+0.08(+0.57%)
Mar 03, 2004	13.29	13.41	13.19	13.39	4,433,195	+0.02(+0.14%)
Mar 02, 2004	13.48	13.51	13.37	13.38	3,399,658	-0.21(-1.55%)
Mar 01, 2004	13.43	13.63	13.41	13.59	3,611,179	+0.26(+1.91%)
Feb 27, 2004	13.23	13.33	13.16	13.33	3,647,284	+0.07(+0.50%)
Feb 26, 2004	13.30	13.31	13.20	13.27	2,097,343	-0.06(-0.45%)
Feb 25, 2004	13.36	13.40	13.28	13.33	3,910,592	+0.12(+0.93%)
Feb 24, 2004	13.13	13.30	13.13	13.20	1,339,148	+0.08(+0.63%)
Feb 23, 2004	13.22	13.22	13.09	13.12	2,203,468	-0.10(-0.73%)
Feb 20, 2004	13.32	13.32	13.16	13.22	1,646,219	-0.10(-0.72%)
Feb 19, 2004	13.34	13.43	13.29	13.31	2,899,665	+0.03(+0.23%)
Feb 18, 2004	13.43	13.44	13.27	13.28	1,989,759	-0.25(-1.84%)
Feb 17, 2004	13.55	13.58	13.50	13.53	1,806,319	+0.01(+0.04%)
Feb 13, 2004	13.65	13.68	13.52	13.53	2,131,989	+0.13(+1.00%)
Feb 12, 2004	13.41	13.60	13.38	13.39	6,655,993	-0.26(-1.93%)
Feb 11, 2004	13.53	13.67	13.39	13.66	4,212,192	-0.12(-0.90%)
Feb 10, 2004	13.71	13.85	13.68	13.78	2,734,460	+0.04(+0.26%)
Feb 09, 2004	13.60	13.81	13.60	13.74	2,891,277	+0.24(+1.75%)
Feb 06, 2004	13.60	13.64	13.39	13.51	2,406,967	+0.06(+0.43%)
Feb 05, 2004	13.49	13.53	13.45	13.45	2,107,919	-0.01(-0.10%)
Feb 04, 2004	13.25	13.49	13.25	13.46	4,682,645	+0.14(+1.03%)
Feb 03, 2004	13.33	13.35	13.26	13.33	2,147,671	-0.11(-0.82%)
Feb 02, 2004	13.33	13.44	13.25	13.44	3,887,251	+0.20(+1.51%)
Jan 30, 2004	13.28	13.33	13.18	13.24	4,850,768	-0.05(-0.41%)
Jan 29, 2004	13.19	13.30	13.03	13.29	7,927,674	-0.25(-1.84%)
Jan 28, 2004	13.48	13.86	13.47	13.54	8,917,448	+0.28(+2.09%)
Jan 27, 2004	13.31	13.41	13.23	13.26	2,902,948	-0.15(-1.08%)
Jan 26, 2004	13.30	13.44	13.27	13.41	3,489,008	+0.16(+1.18%)
Jan 23, 2004	13.34	13.38	13.25	13.25	7,257,734	-0.24(-1.77%)
Jan 22, 2004	13.71	13.72	13.49	13.49	8,042,552	+0.10(+0.76%)
Jan 21, 2004	13.12	13.45	13.12	13.39	4,672,798	+0.47(+3.61%)
Jan 20, 2004	13.00	13.04	12.92	12.92	2,587,489	+0.13(+1.03%)
Jan 16, 2004	12.75	12.80	12.69	12.79	3,299,368	+0.10(+0.78%)
Jan 15, 2004	12.72	12.79	12.63	12.69	4,059,751	-0.17(-1.32%)
Jan 14, 2004	12.86	12.94	12.84	12.86	3,806,654	-0.11(-0.82%)
Jan 13, 2004	13.10	13.13	12.90	12.97	2,963,851	-0.12(-0.90%)
Jan 12, 2004	13.16	13.19	13.08	13.09	3,276,757	-0.18(-1.32%)
Jan 09, 2004	13.24	13.39	13.24	13.26	3,334,014	+0.12(+0.88%)
Jan 08, 2004	13.21	13.26	13.11	13.15	4,643,258	-0.12(-0.89%)
Jan 07, 2004	13.31	13.30	13.16	13.27	4,471,123	-0.02(-0.14%)
Jan 06, 2004	13.30	13.33	13.20	13.29	2,854,444	-0.01(-0.08%)
Jan 05, 2004	13.38	13.38	13.21	13.30	4,373,386	-0.14(-1.04%)

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.