Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.98	14.98	14.56	14.64	24,087	-0.09(-0.62%)
Mar 30, 2004	15.02	15.02	14.53	14.73	29,599	+0.04(+0.28%)
Mar 29, 2004	14.10	15.70	13.74	14.69	76,576	+0.63(+4.45%)
Mar 26, 2004	14.06	14.10	14.02	14.06	13,182	+0.05(+0.36%)
Mar 25, 2004	13.52	14.05	13.36	14.01	24,446	+0.41(+3.01%)
Mar 24, 2004	13.78	13.96	13.35	13.60	18,934	+0.03(+0.25%)
Mar 23, 2004	13.91	14.06	13.43	13.57	34,872	-0.55(-3.90%)
Mar 22, 2004	13.35	14.19	13.28	14.12	26,124	+0.75(+5.62%)
Mar 19, 2004	13.56	13.56	13.18	13.37	35,831	+0.01(+0.06%)
Mar 18, 2004	12.94	13.56	12.94	13.36	12,223	-0.14(-1.05%)
Mar 17, 2004	13.71	13.71	13.18	13.50	10,905	+0.15(+1.12%)
Mar 16, 2004	13.79	13.85	13.35	13.35	20,731	-0.30(-2.19%)
Mar 15, 2004	13.86	13.86	13.42	13.65	23,128	+0.30(+2.24%)
Mar 12, 2004	13.61	13.61	13.35	13.35	28,401	-0.03(-0.25%)
Mar 11, 2004	13.84	14.19	13.36	13.38	25,884	-0.38(-2.79%)
Mar 10, 2004	13.94	14.19	13.77	13.77	50,451	-0.26(-1.84%)
Mar 09, 2004	14.10	14.10	13.85	14.03	46,017	+0.13(+0.90%)
Mar 08, 2004	14.28	14.31	13.87	13.90	77,535	-0.13(-0.95%)
Mar 05, 2004	14.59	14.59	13.65	14.04	192,219	+0.43(+3.19%)
Mar 04, 2004	13.02	13.64	12.95	13.60	144,164	+0.55(+4.22%)
Mar 03, 2004	13.06	13.13	12.93	13.05	62,675	-0.09(-0.70%)
Mar 02, 2004	13.10	13.53	12.93	13.14	39,306	+0.08(+0.64%)
Mar 01, 2004	13.14	13.56	12.83	13.06	91,795	-0.08(-0.57%)
Feb 27, 2004	13.68	13.68	12.68	13.13	15,219	+0.52(+4.10%)
Feb 26, 2004	12.13	13.89	12.13	12.62	143,325	+1.05(+9.09%)
Feb 25, 2004	11.47	11.77	11.47	11.57	45,298	-0.08(-0.72%)
Feb 24, 2004	11.71	11.97	11.65	11.65	16,417	-0.20(-1.69%)
Feb 23, 2004	11.66	12.00	11.56	11.85	24,327	+0.44(+3.88%)
Feb 20, 2004	10.85	11.58	10.51	11.41	53,327	+0.22(+1.94%)
Feb 19, 2004	11.73	11.98	10.83	11.19	89,638	-0.90(-7.45%)
Feb 18, 2004	12.18	12.29	12.02	12.09	40,864	-0.22(-1.76%)
Feb 17, 2004	12.36	12.36	12.18	12.31	16,777	-0.08(-0.61%)
Feb 13, 2004	12.52	12.53	12.18	12.38	2,157	-0.23(-1.85%)
Feb 12, 2004	12.22	12.62	12.22	12.62	5,872	+0.38(+3.14%)
Feb 11, 2004	12.35	12.40	12.10	12.23	21,570	-0.27(-2.14%)
Feb 10, 2004	12.51	12.59	12.39	12.50	13,541	-0.01(-0.07%)
Feb 09, 2004	12.52	12.63	12.48	12.51	4,553	+0.00(+0.00%)
Feb 06, 2004	12.51	12.52	12.36	12.51	9,946	+0.06(+0.47%)
Feb 05, 2004	12.35	13.03	12.35	12.45	72,741	+0.10(+0.81%)
Feb 04, 2004	12.61	12.67	12.18	12.35	29,959	-0.34(-2.70%)
Feb 03, 2004	12.56	13.43	12.56	12.69	47,575	+0.12(+0.93%)
Feb 02, 2004	12.77	12.78	12.58	12.58	27,922	-0.23(-1.82%)
Jan 30, 2004	12.93	12.93	12.78	12.81	4,793	-0.13(-0.97%)
Jan 29, 2004	12.77	13.10	12.68	12.93	9,107	+0.17(+1.31%)
Jan 28, 2004	12.90	13.08	12.75	12.77	13,661	-0.38(-2.86%)
Jan 27, 2004	13.19	13.19	12.93	13.14	18,095	+0.15(+1.16%)
Jan 26, 2004	12.76	12.99	12.73	12.99	10,905	+0.18(+1.43%)
Jan 23, 2004	12.62	12.85	12.62	12.81	9,826	+0.00(+0.00%)
Jan 22, 2004	12.43	12.88	12.28	12.81	20,252	+0.28(+2.27%)
Jan 21, 2004	12.84	13.14	12.53	12.53	54,885	-0.53(-4.09%)
Jan 20, 2004	12.83	13.06	12.83	13.06	4,314	+0.00(+0.00%)
Jan 16, 2004	12.83	13.06	12.68	13.06	8,748	+0.25(+1.95%)
Jan 15, 2004	12.72	12.85	12.72	12.81	30,752	-0.02(-0.13%)
Jan 14, 2004	12.98	12.99	12.70	12.83	47,852	-0.09(-0.71%)
Jan 13, 2004	12.88	13.25	12.88	12.92	55,964	-0.10(-0.77%)
Jan 12, 2004	12.69	13.20	12.52	13.02	59,161	+0.38(+3.04%)
Jan 09, 2004	12.69	12.69	12.48	12.63	29,072	-0.01(-0.07%)
Jan 08, 2004	12.12	12.69	12.10	12.64	18,808	+0.07(+0.53%)
Jan 07, 2004	12.69	12.69	11.98	12.58	95,314	-0.12(-0.92%)
Jan 06, 2004	12.83	12.83	12.43	12.69	79,811	-0.28(-2.19%)
Jan 05, 2004	12.85	14.15	12.52	12.98	98,746	-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.