Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.00	12.29	11.50	12.24	43,600	+0.35(+2.90%)
Mar 30, 2004	11.87	11.99	11.62	11.89	19,800	+0.02(+0.17%)
Mar 29, 2004	11.50	12.00	11.50	11.88	38,700	+0.51(+4.44%)
Mar 26, 2004	11.25	11.44	11.01	11.37	86,500	+0.13(+1.20%)
Mar 25, 2004	11.21	11.62	11.04	11.23	46,500	-0.06(-0.53%)
Mar 24, 2004	11.25	11.62	11.07	11.29	56,000	+0.04(+0.40%)
Mar 23, 2004	12.11	12.11	11.19	11.25	74,900	+0.42(+3.88%)
Mar 22, 2004	11.55	11.62	10.77	10.83	34,800	-0.37(-3.30%)
Mar 19, 2004	11.62	11.62	11.12	11.20	38,000	-0.32(-2.74%)
Mar 18, 2004	11.37	11.69	10.87	11.52	73,100	+0.28(+2.45%)
Mar 17, 2004	11.25	11.40	11.05	11.24	92,300	+0.48(+4.46%)
Mar 16, 2004	11.62	11.86	10.73	10.76	120,000	-0.71(-6.23%)
Mar 15, 2004	12.22	12.38	11.46	11.47	60,500	-0.62(-5.09%)
Mar 12, 2004	11.62	12.99	11.54	12.09	52,600	+0.48(+4.13%)
Mar 11, 2004	11.86	12.13	11.61	11.61	30,500	-0.45(-3.73%)
Mar 10, 2004	12.45	12.62	12.01	12.06	18,000	-0.43(-3.48%)
Mar 09, 2004	12.60	12.69	12.49	12.49	12,600	-0.12(-0.99%)
Mar 08, 2004	12.34	12.69	12.19	12.62	32,000	+0.42(+3.40%)
Mar 05, 2004	11.90	12.29	11.79	12.20	46,500	+0.11(+0.91%)
Mar 04, 2004	11.91	12.23	11.91	12.10	21,600	+0.09(+0.79%)
Mar 03, 2004	12.35	12.35	12.00	12.00	58,800	-0.10(-0.82%)
Mar 02, 2004	12.53	12.73	12.10	12.10	26,100	-0.43(-3.43%)
Mar 01, 2004	12.65	12.66	12.26	12.53	26,400	+0.08(+0.68%)
Feb 27, 2004	12.55	12.58	12.23	12.45	20,300	-0.16(-1.31%)
Feb 26, 2004	12.38	12.71	12.00	12.61	42,200	+0.06(+0.48%)
Feb 25, 2004	12.62	12.62	12.05	12.55	13,600	+0.17(+1.34%)
Feb 24, 2004	12.39	12.39	12.03	12.38	29,400	+0.05(+0.40%)
Feb 23, 2004	12.60	12.60	12.07	12.34	34,300	-0.50(-3.90%)
Feb 20, 2004	12.63	12.90	12.31	12.84	48,700	-0.02(-0.16%)
Feb 19, 2004	13.14	13.42	12.55	12.86	25,000	-0.47(-3.53%)
Feb 18, 2004	13.35	13.45	13.19	13.32	79,200	-0.05(-0.37%)
Feb 17, 2004	13.21	13.46	12.82	13.37	32,300	+0.55(+4.28%)
Feb 13, 2004	12.93	13.00	12.78	12.82	18,000	-0.26(-1.95%)
Feb 12, 2004	12.98	13.24	12.98	13.08	23,500	-0.12(-0.91%)
Feb 11, 2004	13.14	13.43	12.75	13.20	29,300	+0.08(+0.58%)
Feb 10, 2004	12.71	13.13	12.56	13.12	38,500	+0.37(+2.90%)
Feb 09, 2004	12.62	12.94	12.50	12.76	24,200	+0.27(+2.12%)
Feb 06, 2004	11.98	12.56	11.86	12.49	29,200	+0.36(+2.97%)
Feb 05, 2004	12.20	12.62	11.93	12.13	37,700	+0.20(+1.63%)
Feb 04, 2004	12.25	12.40	11.94	11.94	41,400	-0.37(-2.97%)
Feb 03, 2004	12.68	13.00	12.30	12.30	47,600	-0.32(-2.57%)
Feb 02, 2004	11.93	13.06	11.75	12.62	89,800	+0.81(+6.86%)
Jan 30, 2004	11.56	11.87	11.51	11.81	182,800	+0.16(+1.42%)
Jan 29, 2004	12.95	12.95	11.62	11.65	158,400	-1.19(-9.28%)
Jan 28, 2004	13.47	13.47	12.61	12.84	88,800	-0.31(-2.38%)
Jan 27, 2004	13.55	13.55	13.12	13.15	21,300	-0.34(-2.52%)
Jan 26, 2004	12.93	13.49	12.69	13.49	104,100	+0.40(+3.09%)
Jan 23, 2004	12.91	13.24	12.60	13.09	116,200	+0.49(+3.89%)
Jan 22, 2004	13.87	14.38	12.52	12.60	328,600	-2.30(-15.44%)
Jan 21, 2004	14.85	15.05	14.55	14.90	125,100	+0.02(+0.10%)
Jan 20, 2004	14.47	14.88	14.31	14.88	37,200	+0.54(+3.76%)
Jan 16, 2004	14.07	14.46	13.99	14.35	42,400	+0.20(+1.41%)
Jan 15, 2004	13.78	14.43	13.70	14.14	52,874	+0.13(+0.93%)
Jan 14, 2004	13.60	14.03	13.48	14.02	50,267	+0.17(+1.23%)
Jan 13, 2004	14.07	14.07	13.50	13.85	41,125	-0.21(-1.46%)
Jan 12, 2004	13.64	14.20	13.18	14.05	71,138	+0.83(+6.24%)
Jan 09, 2004	13.36	13.75	13.21	13.22	27,232	-0.30(-2.25%)
Jan 08, 2004	13.65	13.68	13.00	13.53	40,190	+0.03(+0.22%)
Jan 07, 2004	13.46	13.67	12.87	13.50	29,880	-0.15(-1.14%)
Jan 06, 2004	12.89	13.79	12.77	13.65	83,000	+0.74(+5.77%)
Jan 05, 2004	12.98	13.02	12.49	12.91	71,400	+0.05(+0.39%)

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.