Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.32	16.25	15.32	16.20	159,079	+0.76(+4.91%)
Mar 30, 2004	15.05	15.46	15.05	15.44	65,462	+0.10(+0.64%)
Mar 29, 2004	15.26	15.34	15.20	15.34	98,280	+0.21(+1.38%)
Mar 26, 2004	14.84	15.20	14.82	15.13	100,352	+0.14(+0.93%)
Mar 25, 2004	14.48	15.20	14.48	14.99	90,680	+0.38(+2.61%)
Mar 24, 2004	14.43	14.76	14.43	14.61	93,962	-0.16(-1.10%)
Mar 23, 2004	14.57	14.80	14.43	14.78	115,552	+0.26(+1.79%)
Mar 22, 2004	14.60	14.60	14.42	14.51	79,971	-0.02(-0.12%)
Mar 19, 2004	14.59	14.63	14.33	14.53	115,898	+0.08(+0.56%)
Mar 18, 2004	14.42	14.60	14.30	14.45	123,670	-0.15(-1.03%)
Mar 17, 2004	14.50	14.97	14.42	14.60	84,462	+0.05(+0.36%)
Mar 16, 2004	15.00	15.01	14.51	14.55	56,653	-0.29(-1.95%)
Mar 15, 2004	15.42	15.45	14.83	14.84	139,043	-0.50(-3.25%)
Mar 12, 2004	15.19	15.34	15.06	15.34	59,935	+0.28(+1.88%)
Mar 11, 2004	14.97	15.34	14.88	15.05	102,425	+0.00(+0.00%)
Mar 10, 2004	14.37	15.28	14.37	15.05	209,687	+0.19(+1.29%)
Mar 09, 2004	14.73	14.91	14.47	14.86	161,842	+0.60(+4.22%)
Mar 08, 2004	14.71	14.82	14.23	14.26	98,798	-0.17(-1.20%)
Mar 05, 2004	14.59	14.59	14.36	14.43	21,072	-0.16(-1.07%)
Mar 04, 2004	14.50	14.59	14.13	14.59	52,162	+0.31(+2.15%)
Mar 03, 2004	14.30	14.52	14.12	14.28	45,599	-0.03(-0.24%)
Mar 02, 2004	14.57	14.57	14.31	14.32	157,179	-0.03(-0.20%)
Mar 01, 2004	14.47	14.47	14.20	14.35	105,880	-0.01(-0.08%)
Feb 27, 2004	14.56	14.56	14.33	14.36	46,981	-0.15(-1.04%)
Feb 26, 2004	14.47	14.52	14.32	14.51	52,853	+0.04(+0.28%)
Feb 25, 2004	14.59	14.59	14.13	14.47	66,498	+0.14(+1.01%)
Feb 24, 2004	14.59	14.59	14.04	14.32	217,805	-0.09(-0.60%)
Feb 23, 2004	14.79	14.97	14.30	14.41	109,334	+0.20(+1.43%)
Feb 20, 2004	14.10	14.29	13.89	14.21	198,460	+0.25(+1.83%)
Feb 19, 2004	14.01	14.17	13.81	13.95	150,097	+0.00(+0.00%)
Feb 18, 2004	13.81	14.00	13.72	13.95	30,572	+0.17(+1.26%)
Feb 17, 2004	13.89	13.89	13.55	13.78	68,053	+0.06(+0.42%)
Feb 13, 2004	13.61	13.78	13.50	13.72	75,825	+0.10(+0.77%)
Feb 12, 2004	13.84	13.84	13.51	13.62	73,062	-0.05(-0.34%)
Feb 11, 2004	13.48	13.80	13.23	13.66	244,750	+0.23(+1.72%)
Feb 10, 2004	13.32	13.52	13.21	13.43	96,552	+0.05(+0.35%)
Feb 09, 2004	13.85	13.85	13.17	13.39	134,206	-0.12(-0.86%)
Feb 06, 2004	13.11	13.72	12.93	13.50	448,219	+0.42(+3.19%)
Feb 05, 2004	12.87	13.21	12.74	13.08	46,290	+0.21(+1.62%)
Feb 04, 2004	13.26	13.26	12.74	12.88	68,053	-0.15(-1.16%)
Feb 03, 2004	13.37	13.46	12.95	13.03	123,670	-0.09(-0.66%)
Feb 02, 2004	13.02	13.13	12.67	13.11	121,252	+0.31(+2.40%)
Jan 30, 2004	13.02	13.17	12.30	12.81	582,771	+0.08(+0.59%)
Jan 29, 2004	12.60	12.91	12.22	12.73	39,899	+0.02(+0.14%)
Jan 28, 2004	13.10	13.25	12.62	12.71	29,363	-0.20(-1.57%)
Jan 27, 2004	13.31	13.31	12.77	12.92	41,626	-0.36(-2.75%)
Jan 26, 2004	12.84	13.29	12.66	13.28	43,181	+0.25(+1.96%)
Jan 23, 2004	12.48	13.03	12.48	13.03	23,490	+0.42(+3.35%)
Jan 22, 2004	12.74	13.23	12.60	12.60	37,999	-0.60(-4.52%)
Jan 21, 2004	12.85	13.25	12.54	13.20	64,771	+0.23(+1.79%)
Jan 20, 2004	13.07	13.17	12.55	12.97	121,943	+0.03(+0.27%)
Jan 16, 2004	13.06	13.07	12.85	12.93	15,199	-0.14(-1.09%)
Jan 15, 2004	13.25	13.25	12.63	13.08	17,256	-0.00(-0.01%)
Jan 14, 2004	12.81	13.08	12.40	13.08	47,551	+0.39(+3.10%)
Jan 13, 2004	12.38	12.71	12.28	12.69	19,759	-0.01(-0.09%)
Jan 12, 2004	12.22	12.70	12.22	12.70	27,333	+0.34(+2.72%)
Jan 09, 2004	12.62	12.74	12.33	12.36	40,192	-0.41(-3.17%)
Jan 08, 2004	12.76	12.85	12.46	12.77	44,438	+0.03(+0.23%)
Jan 07, 2004	13.07	13.07	12.47	12.74	49,504	-0.20(-1.57%)
Jan 06, 2004	12.91	13.14	12.82	12.94	36,272	-0.20(-1.54%)
Jan 05, 2004	12.97	13.23	12.88	13.14	464,282	+0.45(+3.51%)

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.