Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.05	15.05	14.63	14.70	23,977	-0.09(-0.62%)
Mar 30, 2004	15.09	15.09	14.59	14.80	29,464	+0.04(+0.28%)
Mar 29, 2004	14.17	15.78	13.81	14.75	76,226	+0.63(+4.45%)
Mar 26, 2004	14.13	14.17	14.08	14.13	13,121	+0.05(+0.36%)
Mar 25, 2004	13.58	14.12	13.42	14.07	24,335	+0.41(+3.01%)
Mar 24, 2004	13.84	14.02	13.41	13.66	18,847	+0.03(+0.25%)
Mar 23, 2004	13.97	14.13	13.49	13.63	34,713	-0.55(-3.90%)
Mar 22, 2004	13.41	14.25	13.35	14.18	26,005	+0.75(+5.62%)
Mar 19, 2004	13.62	13.62	13.24	13.43	35,667	+0.01(+0.06%)
Mar 18, 2004	13.00	13.62	13.00	13.42	12,167	-0.14(-1.05%)
Mar 17, 2004	13.77	13.77	13.24	13.56	10,855	+0.15(+1.12%)
Mar 16, 2004	13.85	13.92	13.41	13.41	20,637	-0.30(-2.19%)
Mar 15, 2004	13.92	13.92	13.48	13.71	23,022	+0.30(+2.24%)
Mar 12, 2004	13.67	13.67	13.41	13.41	28,271	-0.03(-0.25%)
Mar 11, 2004	13.90	14.25	13.42	13.45	25,766	-0.39(-2.79%)
Mar 10, 2004	14.01	14.25	13.83	13.83	50,221	-0.26(-1.84%)
Mar 09, 2004	14.17	14.17	13.92	14.09	45,807	+0.13(+0.90%)
Mar 08, 2004	14.34	14.38	13.93	13.97	77,180	-0.13(-0.95%)
Mar 05, 2004	14.65	14.65	13.71	14.10	191,341	+0.44(+3.19%)
Mar 04, 2004	13.08	13.70	13.01	13.66	143,506	+0.55(+4.22%)
Mar 03, 2004	13.12	13.19	12.99	13.11	62,388	-0.09(-0.70%)
Mar 02, 2004	13.16	13.59	12.99	13.20	39,127	+0.08(+0.64%)
Mar 01, 2004	13.20	13.62	12.88	13.12	91,376	-0.08(-0.57%)
Feb 27, 2004	13.74	13.74	12.74	13.19	15,149	+0.52(+4.10%)
Feb 26, 2004	12.19	13.96	12.19	12.68	142,670	+1.06(+9.09%)
Feb 25, 2004	11.53	11.82	11.53	11.62	45,091	-0.08(-0.72%)
Feb 24, 2004	11.77	12.03	11.70	11.70	16,342	-0.20(-1.69%)
Feb 23, 2004	11.71	12.05	11.61	11.90	24,215	+0.44(+3.88%)
Feb 20, 2004	10.90	11.64	10.55	11.46	53,084	+0.22(+1.94%)
Feb 19, 2004	11.79	12.04	10.88	11.24	89,229	-0.91(-7.45%)
Feb 18, 2004	12.24	12.35	12.07	12.15	40,677	-0.22(-1.76%)
Feb 17, 2004	12.42	12.42	12.24	12.36	16,700	-0.08(-0.61%)
Feb 13, 2004	12.57	12.58	12.24	12.44	2,147	-0.23(-1.85%)
Feb 12, 2004	12.28	12.68	12.28	12.68	5,845	+0.39(+3.14%)
Feb 11, 2004	12.41	12.46	12.16	12.29	21,472	-0.27(-2.14%)
Feb 10, 2004	12.57	12.65	12.45	12.56	13,479	-0.01(-0.07%)
Feb 09, 2004	12.57	12.68	12.53	12.57	4,533	+0.00(+0.00%)
Feb 06, 2004	12.57	12.57	12.42	12.57	9,901	+0.06(+0.47%)
Feb 05, 2004	12.41	13.09	12.41	12.51	72,409	+0.10(+0.81%)
Feb 04, 2004	12.67	12.73	12.24	12.41	29,822	-0.34(-2.70%)
Feb 03, 2004	12.62	13.49	12.62	12.75	47,358	+0.12(+0.93%)
Feb 02, 2004	12.83	12.84	12.63	12.63	27,794	-0.23(-1.82%)
Jan 30, 2004	12.99	12.99	12.83	12.87	4,771	-0.13(-0.97%)
Jan 29, 2004	12.83	13.16	12.74	12.99	9,066	+0.17(+1.31%)
Jan 28, 2004	12.96	13.14	12.81	12.83	13,599	-0.38(-2.86%)
Jan 27, 2004	13.25	13.25	12.99	13.20	18,012	+0.15(+1.16%)
Jan 26, 2004	12.82	13.05	12.79	13.05	10,855	+0.18(+1.43%)
Jan 23, 2004	12.68	12.91	12.68	12.87	9,781	+0.00(+0.00%)
Jan 22, 2004	12.48	12.93	12.34	12.87	20,160	+0.29(+2.26%)
Jan 21, 2004	12.90	13.20	12.58	12.58	54,634	-0.54(-4.09%)
Jan 20, 2004	12.89	13.12	12.89	13.12	4,294	+0.00(+0.00%)
Jan 16, 2004	12.89	13.12	12.74	13.12	8,708	+0.25(+1.95%)
Jan 15, 2004	12.78	12.91	12.78	12.87	30,612	-0.02(-0.13%)
Jan 14, 2004	13.04	13.05	12.76	12.88	47,633	-0.09(-0.71%)
Jan 13, 2004	12.93	13.31	12.93	12.98	55,708	-0.10(-0.77%)
Jan 12, 2004	12.75	13.26	12.57	13.08	58,891	+0.39(+3.04%)
Jan 09, 2004	12.75	12.75	12.54	12.69	28,939	-0.01(-0.07%)
Jan 08, 2004	12.17	12.75	12.16	12.70	18,722	+0.07(+0.53%)
Jan 07, 2004	12.75	12.75	12.04	12.63	94,878	-0.12(-0.92%)
Jan 06, 2004	12.89	12.89	12.49	12.75	79,447	-0.28(-2.19%)
Jan 05, 2004	12.91	14.22	12.57	13.04	98,295	-0.33(-2.45%)

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.