Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.81	11.96	11.77	11.92	790,641	+0.13(+1.09%)
Mar 30, 2004	11.66	11.79	11.65	11.79	715,232	+0.18(+1.56%)
Mar 29, 2004	11.71	11.74	11.58	11.61	480,510	-0.23(-1.94%)
Mar 26, 2004	11.85	11.88	11.79	11.84	477,679	-0.00(-0.02%)
Mar 25, 2004	11.66	11.84	11.66	11.84	466,869	+0.18(+1.57%)
Mar 24, 2004	11.66	11.69	11.66	11.66	537,904	+0.02(+0.18%)
Mar 23, 2004	11.67	11.73	11.63	11.63	472,532	-0.04(-0.33%)
Mar 22, 2004	11.70	11.80	11.65	11.67	1,264,460	+0.06(+0.48%)
Mar 19, 2004	11.69	11.73	11.60	11.62	442,162	-0.06(-0.50%)
Mar 18, 2004	11.51	11.68	11.51	11.68	404,071	+0.14(+1.18%)
Mar 17, 2004	11.33	11.54	11.33	11.54	404,071	+0.23(+2.01%)
Mar 16, 2004	11.10	11.33	11.10	11.31	605,335	+0.23(+2.03%)
Mar 15, 2004	11.12	11.14	11.06	11.09	465,068	-0.03(-0.23%)
Mar 12, 2004	11.19	11.20	11.10	11.11	933,997	-0.08(-0.69%)
Mar 11, 2004	11.32	11.32	11.15	11.19	443,449	-0.16(-1.37%)
Mar 10, 2004	11.36	11.40	11.35	11.35	446,795	-0.01(-0.12%)
Mar 09, 2004	11.36	11.37	11.34	11.36	322,999	-0.00(-0.02%)
Mar 08, 2004	11.38	11.38	11.34	11.36	321,198	-0.02(-0.15%)
Mar 05, 2004	11.34	11.41	11.34	11.38	591,437	+0.04(+0.39%)
Mar 04, 2004	11.22	11.34	11.20	11.33	523,491	+0.11(+0.99%)
Mar 03, 2004	11.26	11.26	11.18	11.22	493,379	-0.04(-0.35%)
Mar 02, 2004	11.19	11.27	11.19	11.26	515,255	+0.07(+0.63%)
Mar 01, 2004	11.19	11.28	11.19	11.19	476,135	+0.01(+0.10%)
Feb 27, 2004	11.17	11.20	11.08	11.18	305,498	+0.01(+0.10%)
Feb 26, 2004	11.25	11.26	11.12	11.17	455,030	-0.06(-0.50%)
Feb 25, 2004	11.00	11.23	11.00	11.23	265,863	+0.23(+2.05%)
Feb 24, 2004	10.96	11.02	10.92	11.00	353,369	+0.03(+0.30%)
Feb 23, 2004	10.89	10.97	10.88	10.97	133,575	+0.07(+0.61%)
Feb 20, 2004	10.90	10.91	10.88	10.90	303,954	-0.00(-0.02%)
Feb 19, 2004	10.90	10.91	10.85	10.90	242,185	-0.01(-0.05%)
Feb 18, 2004	10.99	11.01	10.88	10.91	382,709	-0.08(-0.71%)
Feb 17, 2004	11.02	11.03	10.90	10.99	397,894	-0.05(-0.42%)
Feb 13, 2004	11.02	11.04	10.93	11.03	455,030	+0.05(+0.44%)
Feb 12, 2004	11.01	11.02	10.88	10.98	600,187	-0.02(-0.16%)
Feb 11, 2004	11.04	11.09	10.98	11.00	389,916	-0.03(-0.28%)
Feb 10, 2004	11.02	11.03	10.96	11.03	369,069	+0.05(+0.42%)
Feb 09, 2004	10.94	10.99	10.93	10.99	638,793	+0.05(+0.44%)
Feb 06, 2004	11.04	11.04	10.90	10.94	1,250,048	-0.11(-0.97%)
Feb 05, 2004	11.00	11.05	10.88	11.04	1,644,339	+0.24(+2.23%)
Feb 04, 2004	11.46	11.46	10.80	10.80	3,372,839	-1.10(-9.24%)
Feb 03, 2004	12.06	12.06	11.90	11.90	389,401	-0.15(-1.26%)
Feb 02, 2004	11.75	12.05	11.75	12.05	278,989	+0.31(+2.65%)
Jan 30, 2004	11.60	11.78	11.60	11.74	213,617	+0.16(+1.39%)
Jan 29, 2004	11.62	11.67	11.54	11.58	178,872	-0.00(-0.02%)
Jan 28, 2004	11.62	11.78	11.58	11.58	339,986	-0.00(-0.02%)
Jan 27, 2004	11.47	11.74	11.47	11.59	574,708	+0.15(+1.27%)
Jan 26, 2004	11.17	11.44	11.16	11.44	343,074	+0.28(+2.51%)
Jan 23, 2004	10.99	11.16	10.99	11.16	241,670	+0.17(+1.50%)
Jan 22, 2004	10.96	11.04	10.95	11.00	258,399	+0.02(+0.18%)
Jan 21, 2004	10.95	10.99	10.93	10.98	145,929	+0.03(+0.27%)
Jan 20, 2004	10.96	10.96	10.94	10.95	280,276	-0.01(-0.09%)
Jan 16, 2004	11.05	11.07	10.96	10.96	151,591	-0.08(-0.72%)
Jan 15, 2004	11.03	11.08	10.99	11.04	259,944	+0.03(+0.23%)
Jan 14, 2004	10.85	11.01	10.85	11.01	319,654	+0.17(+1.52%)
Jan 13, 2004	10.90	10.90	10.78	10.85	276,158	-0.05(-0.50%)
Jan 12, 2004	10.90	10.93	10.85	10.90	418,484	-0.01(-0.07%)
Jan 09, 2004	10.84	10.91	10.82	10.91	235,493	+0.06(+0.54%)
Jan 08, 2004	10.93	10.93	10.82	10.85	737,108	-0.08(-0.76%)
Jan 07, 2004	10.88	10.94	10.87	10.93	327,117	+0.05(+0.48%)
Jan 06, 2004	10.88	10.90	10.86	10.88	468,414	+0.01(+0.05%)
Jan 05, 2004	10.96	10.99	10.77	10.88	579,598	-0.06(-0.59%)

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.