Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.50	13.55	13.25	13.46	1,401,312	+0.05(+0.41%)
Mar 30, 2004	13.42	13.42	13.08	13.40	2,302,830	-0.08(-0.61%)
Mar 29, 2004	13.63	13.63	13.32	13.48	1,810,881	-0.35(-2.54%)
Mar 26, 2004	13.89	13.90	13.74	13.83	1,757,851	-0.03(-0.20%)
Mar 25, 2004	13.70	13.94	13.46	13.86	4,245,489	-0.08(-0.59%)
Mar 24, 2004	14.32	14.38	13.90	13.94	4,462,696	-0.60(-4.12%)
Mar 23, 2004	14.49	14.61	14.43	14.54	1,753,056	+0.12(+0.86%)
Mar 22, 2004	14.45	14.52	14.39	14.42	1,778,046	+0.01(+0.10%)
Mar 19, 2004	14.32	14.49	14.24	14.41	2,125,577	+0.16(+1.11%)
Mar 18, 2004	13.88	14.25	13.88	14.25	1,550,088	+0.30(+2.12%)
Mar 17, 2004	13.77	13.95	13.66	13.95	1,862,168	+0.18(+1.30%)
Mar 16, 2004	13.86	13.90	13.65	13.77	2,426,761	-0.08(-0.60%)
Mar 15, 2004	13.77	13.96	13.59	13.86	2,685,085	-0.39(-2.75%)
Mar 12, 2004	14.08	14.25	14.08	14.25	1,019,492	+0.23(+1.62%)
Mar 11, 2004	14.11	14.25	13.78	14.02	2,316,487	-0.11(-0.78%)
Mar 10, 2004	14.19	14.37	14.12	14.13	1,168,559	-0.08(-0.58%)
Mar 09, 2004	14.14	14.25	14.12	14.21	1,437,053	-0.05(-0.34%)
Mar 08, 2004	14.41	14.41	13.94	14.26	2,147,952	-0.19(-1.33%)
Mar 05, 2004	14.43	14.51	14.35	14.45	1,934,667	+0.02(+0.14%)
Mar 04, 2004	14.43	14.47	14.35	14.43	1,215,051	+0.04(+0.29%)
Mar 03, 2004	14.29	14.51	14.25	14.39	1,723,127	+0.04(+0.29%)
Mar 02, 2004	14.18	14.35	14.14	14.35	1,424,848	+0.08(+0.53%)
Mar 01, 2004	14.10	14.28	14.04	14.28	1,328,812	+0.23(+1.67%)
Feb 27, 2004	14.01	14.09	13.99	14.04	877,400	+0.03(+0.25%)
Feb 26, 2004	13.98	14.03	13.92	14.01	864,759	+0.03(+0.20%)
Feb 25, 2004	14.02	14.03	13.86	13.98	721,214	+0.00(+0.00%)
Feb 24, 2004	13.81	14.03	13.77	13.98	1,326,197	+0.19(+1.35%)
Feb 23, 2004	13.88	13.88	13.77	13.79	897,885	-0.03(-0.20%)
Feb 20, 2004	13.85	13.91	13.77	13.82	1,116,836	-0.01(-0.05%)
Feb 19, 2004	13.83	13.92	13.79	13.83	1,193,839	-0.01(-0.05%)
Feb 18, 2004	13.96	13.96	13.81	13.83	1,146,475	-0.12(-0.89%)
Feb 17, 2004	14.01	14.01	13.90	13.96	1,556,044	+0.02(+0.15%)
Feb 13, 2004	13.90	13.96	13.88	13.94	1,326,924	+0.05(+0.35%)
Feb 12, 2004	13.79	13.92	13.70	13.89	1,542,242	+0.12(+0.90%)
Feb 11, 2004	13.79	13.87	13.69	13.77	1,355,691	+0.00(+0.00%)
Feb 10, 2004	13.83	13.87	13.74	13.77	2,017,192	-0.07(-0.50%)
Feb 09, 2004	13.56	13.83	13.39	13.83	3,210,450	-0.06(-0.40%)
Feb 06, 2004	13.70	13.89	13.63	13.89	1,247,160	+0.26(+1.92%)
Feb 05, 2004	13.71	13.72	13.55	13.63	1,543,114	-0.10(-0.75%)
Feb 04, 2004	13.80	13.83	13.64	13.73	1,671,113	-0.07(-0.50%)
Feb 03, 2004	13.82	13.97	13.74	13.80	1,937,428	+0.01(+0.05%)
Feb 02, 2004	13.57	13.83	13.48	13.79	2,628,132	+0.29(+2.14%)
Jan 30, 2004	13.40	13.50	13.26	13.50	1,469,452	+0.17(+1.29%)
Jan 29, 2004	13.21	13.35	13.01	13.33	2,044,361	+0.14(+1.10%)
Jan 28, 2004	13.52	13.57	13.18	13.19	2,777,925	-0.29(-2.15%)
Jan 27, 2004	13.28	13.54	13.22	13.48	3,882,121	+0.27(+2.03%)
Jan 26, 2004	13.00	13.24	12.97	13.21	3,045,983	+0.28(+2.13%)
Jan 23, 2004	12.87	12.93	12.84	12.93	3,315,930	+0.10(+0.75%)
Jan 22, 2004	12.89	12.93	12.82	12.84	2,337,118	+0.02(+0.16%)
Jan 21, 2004	12.77	12.86	12.73	12.82	2,103,784	+0.08(+0.65%)
Jan 20, 2004	12.74	12.78	12.71	12.73	2,326,802	+0.01(+0.05%)
Jan 16, 2004	12.73	12.78	12.66	12.73	3,829,817	-0.01(-0.05%)
Jan 15, 2004	12.84	12.87	12.73	12.73	8,956,338	-0.23(-1.81%)
Jan 14, 2004	12.88	13.01	12.81	12.97	1,766,423	+0.18(+1.40%)
Jan 13, 2004	13.05	13.07	12.75	12.79	1,687,240	-0.22(-1.69%)
Jan 12, 2004	12.91	13.05	12.88	13.01	1,375,886	+0.24(+1.89%)
Jan 09, 2004	12.87	12.93	12.77	12.77	799,379	-0.08(-0.59%)
Jan 08, 2004	12.80	12.86	12.77	12.84	729,350	+0.08(+0.59%)
Jan 07, 2004	12.83	12.90	12.73	12.77	993,050	-0.06(-0.48%)
Jan 06, 2004	12.58	12.88	12.56	12.83	1,099,111	+0.30(+2.42%)
Jan 05, 2004	12.91	12.91	12.49	12.53	2,057,001	-0.32(-2.47%)

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.