Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.60	12.67	12.50	12.65	74,000	+0.15(+1.20%)
Mar 30, 2004	12.30	12.50	12.30	12.50	83,400	-0.01(-0.08%)
Mar 29, 2004	12.47	12.56	12.43	12.51	134,100	+0.16(+1.30%)
Mar 26, 2004	12.33	12.40	12.20	12.35	89,800	-0.27(-2.14%)
Mar 25, 2004	12.37	12.63	12.30	12.62	126,300	+0.19(+1.53%)
Mar 24, 2004	12.58	12.58	12.40	12.43	109,800	-0.12(-0.96%)
Mar 23, 2004	12.53	12.62	12.44	12.55	103,700	+0.33(+2.70%)
Mar 22, 2004	12.37	12.43	12.21	12.22	113,300	-0.15(-1.21%)
Mar 19, 2004	12.41	12.42	12.31	12.37	105,300	-0.43(-3.36%)
Mar 18, 2004	12.82	12.90	12.58	12.80	94,100	+0.02(+0.16%)
Mar 17, 2004	12.59	12.80	12.53	12.78	63,100	+0.05(+0.39%)
Mar 16, 2004	12.81	12.83	12.58	12.73	71,400	-0.02(-0.16%)
Mar 15, 2004	12.86	12.96	12.72	12.75	70,600	-0.25(-1.92%)
Mar 12, 2004	13.00	13.10	12.86	13.00	114,500	+0.08(+0.62%)
Mar 11, 2004	13.00	13.09	12.87	12.92	114,000	-0.23(-1.75%)
Mar 10, 2004	13.36	13.36	13.13	13.15	126,800	-0.40(-2.95%)
Mar 09, 2004	13.70	13.87	13.48	13.55	100,800	-0.18(-1.31%)
Mar 08, 2004	13.74	13.84	13.70	13.73	86,200	+0.03(+0.22%)
Mar 05, 2004	13.72	13.76	13.60	13.70	114,500	-0.05(-0.36%)
Mar 04, 2004	13.77	13.81	13.69	13.75	181,300	-0.06(-0.43%)
Mar 03, 2004	13.88	13.90	13.63	13.81	76,100	+0.14(+1.02%)
Mar 02, 2004	13.77	13.89	13.63	13.67	71,400	-0.03(-0.22%)
Mar 01, 2004	13.65	13.72	13.52	13.70	78,200	+0.35(+2.62%)
Feb 27, 2004	13.40	13.50	13.20	13.35	94,700	-0.04(-0.30%)
Feb 26, 2004	13.36	13.45	13.30	13.39	60,300	-0.10(-0.74%)
Feb 25, 2004	13.62	13.62	13.30	13.49	72,200	-0.08(-0.59%)
Feb 24, 2004	13.61	13.77	13.50	13.57	154,200	-0.06(-0.44%)
Feb 23, 2004	13.76	13.84	13.53	13.63	70,700	+0.13(+0.96%)
Feb 20, 2004	13.61	13.67	13.44	13.50	85,800	-0.05(-0.37%)
Feb 19, 2004	13.50	13.65	13.50	13.55	255,600	+0.45(+3.44%)
Feb 18, 2004	13.21	13.25	13.02	13.10	86,300	-0.07(-0.53%)
Feb 17, 2004	13.16	13.20	13.11	13.17	124,500	+0.08(+0.61%)
Feb 13, 2004	13.23	13.25	13.01	13.09	91,200	-0.04(-0.30%)
Feb 12, 2004	13.10	13.21	13.03	13.13	117,400	+0.03(+0.23%)
Feb 11, 2004	12.86	13.10	12.80	13.10	84,600	+0.18(+1.39%)
Feb 10, 2004	12.90	12.93	12.83	12.92	38,400	+0.09(+0.70%)
Feb 09, 2004	12.88	12.88	12.75	12.83	68,900	+0.23(+1.83%)
Feb 06, 2004	12.65	12.67	12.53	12.60	66,100	-0.14(-1.10%)
Feb 05, 2004	12.71	12.82	12.69	12.74	47,800	+0.04(+0.31%)
Feb 04, 2004	12.77	12.77	12.64	12.70	115,400	-0.08(-0.63%)
Feb 03, 2004	12.63	12.80	12.55	12.78	94,700	+0.11(+0.87%)
Feb 02, 2004	12.72	12.73	12.60	12.67	104,000	-0.29(-2.24%)
Jan 30, 2004	12.95	12.98	12.85	12.96	70,600	+0.07(+0.54%)
Jan 29, 2004	12.98	12.99	12.75	12.89	94,500	+0.14(+1.10%)
Jan 28, 2004	12.95	13.05	12.70	12.75	67,500	-0.23(-1.77%)
Jan 27, 2004	12.94	13.08	12.94	12.98	228,100	+0.14(+1.09%)
Jan 26, 2004	12.87	12.87	12.76	12.84	70,500	+0.04(+0.31%)
Jan 23, 2004	13.05	13.05	12.76	12.80	85,200	-0.24(-1.84%)
Jan 22, 2004	13.00	13.06	12.90	13.04	121,700	+0.27(+2.11%)
Jan 21, 2004	12.85	12.86	12.57	12.77	156,600	-0.35(-2.67%)
Jan 20, 2004	13.00	13.25	12.91	13.12	139,000	-0.48(-3.53%)
Jan 16, 2004	13.60	13.65	13.51	13.60	130,700	-0.02(-0.15%)
Jan 15, 2004	13.72	13.72	13.55	13.62	91,800	-0.10(-0.73%)
Jan 14, 2004	13.65	13.77	13.63	13.72	56,900	+0.20(+1.48%)
Jan 13, 2004	13.76	13.76	13.46	13.52	84,900	-0.26(-1.89%)
Jan 12, 2004	13.64	13.85	13.64	13.78	51,400	+0.15(+1.10%)
Jan 09, 2004	13.74	13.76	13.63	13.63	56,100	-0.17(-1.23%)
Jan 08, 2004	13.85	13.85	13.73	13.80	73,800	-0.02(-0.14%)
Jan 07, 2004	13.98	14.05	13.77	13.82	174,300	-0.14(-1.00%)
Jan 06, 2004	13.84	14.00	13.84	13.96	180,000	+0.02(+0.14%)
Jan 05, 2004	14.05	14.10	13.94	13.94	156,400	+0.09(+0.65%)

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.