Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.80	11.95	11.77	11.91	790,991	+0.13(+1.09%)
Mar 30, 2004	11.65	11.78	11.65	11.78	715,548	+0.18(+1.56%)
Mar 29, 2004	11.71	11.74	11.57	11.60	480,722	-0.23(-1.94%)
Mar 26, 2004	11.84	11.87	11.79	11.83	477,890	-0.00(-0.02%)
Mar 25, 2004	11.66	11.84	11.66	11.83	467,076	+0.18(+1.57%)
Mar 24, 2004	11.65	11.69	11.65	11.65	538,141	+0.02(+0.18%)
Mar 23, 2004	11.67	11.72	11.63	11.63	472,740	-0.04(-0.33%)
Mar 22, 2004	11.70	11.80	11.65	11.67	1,265,019	+0.06(+0.48%)
Mar 19, 2004	11.68	11.72	11.60	11.61	442,357	-0.06(-0.50%)
Mar 18, 2004	11.51	11.67	11.51	11.67	404,250	+0.14(+1.18%)
Mar 17, 2004	11.33	11.53	11.33	11.53	404,250	+0.23(+2.01%)
Mar 16, 2004	11.10	11.33	11.10	11.31	605,602	+0.23(+2.03%)
Mar 15, 2004	11.12	11.13	11.06	11.08	465,273	-0.03(-0.23%)
Mar 12, 2004	11.18	11.20	11.10	11.11	934,409	-0.08(-0.69%)
Mar 11, 2004	11.31	11.31	11.15	11.19	443,645	-0.16(-1.37%)
Mar 10, 2004	11.35	11.39	11.34	11.34	446,992	-0.01(-0.12%)
Mar 09, 2004	11.36	11.37	11.34	11.35	323,142	-0.00(-0.02%)
Mar 08, 2004	11.37	11.37	11.33	11.36	321,340	-0.02(-0.15%)
Mar 05, 2004	11.33	11.40	11.33	11.37	591,698	+0.04(+0.39%)
Mar 04, 2004	11.22	11.33	11.19	11.33	523,722	+0.11(+0.99%)
Mar 03, 2004	11.26	11.26	11.18	11.22	493,597	-0.04(-0.34%)
Mar 02, 2004	11.19	11.26	11.19	11.26	515,483	+0.07(+0.62%)
Mar 01, 2004	11.19	11.28	11.19	11.19	476,345	+0.01(+0.10%)
Feb 27, 2004	11.17	11.19	11.08	11.18	305,633	+0.01(+0.10%)
Feb 26, 2004	11.24	11.25	11.12	11.16	455,231	-0.06(-0.50%)
Feb 25, 2004	10.99	11.22	10.99	11.22	265,981	+0.23(+2.05%)
Feb 24, 2004	10.95	11.01	10.92	10.99	353,525	+0.03(+0.30%)
Feb 23, 2004	10.88	10.96	10.88	10.96	133,634	+0.07(+0.61%)
Feb 20, 2004	10.90	10.91	10.88	10.90	304,088	-0.00(-0.02%)
Feb 19, 2004	10.89	10.91	10.85	10.90	242,292	-0.01(-0.05%)
Feb 18, 2004	10.98	11.00	10.88	10.90	382,878	-0.08(-0.71%)
Feb 17, 2004	11.01	11.03	10.89	10.98	398,070	-0.05(-0.42%)
Feb 13, 2004	11.01	11.04	10.92	11.03	455,231	+0.05(+0.44%)
Feb 12, 2004	11.00	11.02	10.88	10.98	600,453	-0.02(-0.16%)
Feb 11, 2004	11.04	11.08	10.97	11.00	390,088	-0.03(-0.28%)
Feb 10, 2004	11.01	11.03	10.95	11.03	369,232	+0.05(+0.42%)
Feb 09, 2004	10.93	10.99	10.93	10.98	639,075	+0.05(+0.44%)
Feb 06, 2004	11.04	11.04	10.89	10.93	1,250,600	-0.11(-0.97%)
Feb 05, 2004	11.00	11.05	10.87	11.04	1,645,066	+0.24(+2.23%)
Feb 04, 2004	11.46	11.46	10.80	10.80	3,374,329	-1.10(-9.24%)
Feb 03, 2004	12.05	12.06	11.90	11.90	389,573	-0.15(-1.26%)
Feb 02, 2004	11.75	12.05	11.75	12.05	279,112	+0.31(+2.65%)
Jan 30, 2004	11.59	11.78	11.59	11.74	213,711	+0.16(+1.39%)
Jan 29, 2004	11.61	11.67	11.53	11.58	178,951	-0.00(-0.02%)
Jan 28, 2004	11.61	11.78	11.58	11.58	340,136	-0.00(-0.02%)
Jan 27, 2004	11.47	11.73	11.47	11.58	574,962	+0.15(+1.27%)
Jan 26, 2004	11.17	11.44	11.16	11.44	343,226	+0.28(+2.51%)
Jan 23, 2004	10.99	11.16	10.98	11.16	241,777	+0.17(+1.50%)
Jan 22, 2004	10.95	11.04	10.94	10.99	258,514	+0.02(+0.18%)
Jan 21, 2004	10.94	10.99	10.92	10.97	145,993	+0.03(+0.27%)
Jan 20, 2004	10.95	10.96	10.94	10.94	280,400	-0.01(-0.09%)
Jan 16, 2004	11.05	11.07	10.95	10.95	151,658	-0.08(-0.72%)
Jan 15, 2004	11.03	11.07	10.99	11.03	260,058	+0.03(+0.23%)
Jan 14, 2004	10.85	11.01	10.85	11.01	319,795	+0.17(+1.52%)
Jan 13, 2004	10.90	10.90	10.78	10.84	276,280	-0.05(-0.50%)
Jan 12, 2004	10.89	10.92	10.85	10.90	418,669	-0.01(-0.07%)
Jan 09, 2004	10.84	10.90	10.81	10.90	235,597	+0.06(+0.54%)
Jan 08, 2004	10.93	10.93	10.82	10.85	737,434	-0.08(-0.76%)
Jan 07, 2004	10.87	10.93	10.86	10.93	327,262	+0.05(+0.48%)
Jan 06, 2004	10.87	10.89	10.86	10.88	468,621	+0.01(+0.05%)
Jan 05, 2004	10.95	10.99	10.77	10.87	579,854	-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.