Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.65	12.80	12.38	12.39	221,057	-0.28(-2.21%)
Mar 30, 2004	12.53	12.69	12.50	12.67	115,653	+0.09(+0.69%)
Mar 29, 2004	12.82	12.98	12.32	12.58	200,349	+0.00(+0.00%)
Mar 26, 2004	11.74	12.74	11.74	12.58	257,296	+0.80(+6.80%)
Mar 25, 2004	11.65	12.01	11.60	11.78	163,489	+0.18(+1.58%)
Mar 24, 2004	11.21	12.07	11.20	11.60	214,534	+0.35(+3.09%)
Mar 23, 2004	11.25	11.34	10.71	11.25	231,929	+0.14(+1.30%)
Mar 22, 2004	11.37	11.45	11.11	11.11	197,346	-0.34(-2.95%)
Mar 19, 2004	11.72	11.78	11.44	11.44	291,982	-0.14(-1.25%)
Mar 18, 2004	11.73	11.88	11.55	11.59	1,360,823	-0.56(-4.61%)
Mar 17, 2004	12.13	12.49	12.04	12.15	165,249	+0.17(+1.45%)
Mar 16, 2004	12.34	12.62	11.80	11.98	236,588	-0.37(-2.97%)
Mar 15, 2004	13.17	13.30	12.31	12.34	170,737	-0.64(-4.91%)
Mar 12, 2004	12.80	13.11	12.38	12.98	158,622	+0.51(+4.11%)
Mar 11, 2004	12.17	12.87	11.69	12.47	308,341	+0.11(+0.86%)
Mar 10, 2004	13.14	13.44	12.22	12.36	192,066	-0.85(-6.43%)
Mar 09, 2004	13.97	13.98	13.00	13.21	248,288	-0.84(-5.98%)
Mar 08, 2004	14.68	14.68	14.00	14.05	118,345	-0.43(-3.00%)
Mar 05, 2004	14.39	14.64	14.27	14.49	68,957	+0.01(+0.07%)
Mar 04, 2004	14.20	14.54	14.16	14.48	49,802	+0.18(+1.28%)
Mar 03, 2004	14.43	14.58	14.08	14.29	58,085	-0.04(-0.26%)
Mar 02, 2004	14.31	14.59	14.27	14.33	83,349	-0.41(-2.75%)
Mar 01, 2004	14.73	14.94	14.55	14.74	253,776	+0.19(+1.33%)
Feb 27, 2004	14.20	14.73	14.20	14.55	115,550	+0.33(+2.31%)
Feb 26, 2004	14.28	14.37	14.00	14.22	84,384	-0.04(-0.27%)
Feb 25, 2004	13.92	14.50	13.92	14.26	71,546	-0.14(-0.94%)
Feb 24, 2004	13.93	14.40	13.88	14.39	97,948	+0.19(+1.36%)
Feb 23, 2004	13.86	14.47	13.85	14.20	167,734	+0.08(+0.55%)
Feb 20, 2004	14.45	14.63	13.87	14.12	146,198	-0.43(-2.99%)
Feb 19, 2004	14.29	14.64	14.29	14.55	170,944	+0.28(+1.96%)
Feb 18, 2004	14.59	14.59	14.25	14.28	166,388	-0.31(-2.11%)
Feb 17, 2004	14.02	14.69	14.02	14.58	351,103	+0.43(+3.07%)
Feb 13, 2004	14.89	15.12	13.62	14.15	304,096	-0.94(-6.21%)
Feb 12, 2004	15.22	15.36	14.69	15.09	256,985	-0.60(-3.82%)
Feb 11, 2004	16.52	16.52	15.60	15.68	167,838	-0.72(-4.41%)
Feb 10, 2004	16.95	17.00	15.97	16.41	150,961	-0.26(-1.56%)
Feb 09, 2004	16.42	17.00	16.23	16.67	118,656	+0.42(+2.55%)
Feb 06, 2004	15.49	16.83	15.32	16.25	170,012	+0.73(+4.73%)
Feb 05, 2004	15.11	15.54	14.89	15.52	155,930	+0.61(+4.08%)
Feb 04, 2004	15.60	15.69	14.30	14.91	216,191	-0.75(-4.80%)
Feb 03, 2004	15.98	16.18	15.64	15.66	77,033	-0.25(-1.58%)
Feb 02, 2004	15.84	16.56	15.80	15.92	93,289	+0.30(+1.92%)
Jan 30, 2004	15.38	16.25	15.34	15.62	79,622	-0.14(-0.92%)
Jan 29, 2004	16.37	16.90	15.36	15.76	186,785	-0.42(-2.57%)
Jan 28, 2004	17.20	17.38	15.50	16.18	242,904	-0.92(-5.37%)
Jan 27, 2004	17.71	17.71	16.90	17.09	278,625	-0.29(-1.67%)
Jan 26, 2004	17.58	17.68	17.18	17.38	214,430	+0.19(+1.12%)
Jan 23, 2004	16.74	17.20	16.67	17.19	176,017	+0.52(+3.13%)
Jan 22, 2004	16.42	17.09	16.42	16.67	150,961	+0.12(+0.70%)
Jan 21, 2004	16.44	16.81	16.26	16.55	95,256	+0.19(+1.18%)
Jan 20, 2004	16.34	16.73	16.25	16.36	165,456	-0.06(-0.35%)
Jan 16, 2004	17.09	17.31	16.37	16.42	189,995	-0.43(-2.52%)
Jan 15, 2004	16.80	17.08	15.96	16.84	145,326	-0.10(-0.57%)
Jan 14, 2004	17.66	18.22	16.76	16.94	418,735	+0.11(+0.63%)
Jan 13, 2004	16.37	17.03	16.23	16.83	351,378	+0.60(+3.69%)
Jan 12, 2004	14.87	16.38	14.49	16.24	367,503	+1.70(+11.69%)
Jan 09, 2004	14.06	14.83	14.01	14.54	188,975	+0.41(+2.87%)
Jan 08, 2004	14.05	14.20	13.67	14.13	147,829	+0.45(+3.32%)
Jan 07, 2004	13.37	13.68	13.23	13.68	82,445	+0.29(+2.16%)
Jan 06, 2004	13.45	13.58	13.33	13.39	110,684	-0.12(-0.86%)
Jan 05, 2004	13.33	13.54	13.11	13.50	68,543	+0.32(+2.42%)

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.