Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.80	13.05	12.54	12.98	316,574	+0.24(+1.86%)
Mar 30, 2004	12.56	12.80	12.45	12.74	273,701	+0.19(+1.53%)
Mar 29, 2004	12.47	12.66	12.47	12.55	379,736	+0.08(+0.61%)
Mar 26, 2004	12.45	12.70	12.36	12.47	188,528	-0.07(-0.58%)
Mar 25, 2004	12.01	12.55	12.01	12.55	282,122	+0.48(+4.01%)
Mar 24, 2004	11.81	12.26	11.79	12.06	373,611	+0.14(+1.17%)
Mar 23, 2004	11.85	12.12	11.76	11.92	168,622	+0.10(+0.88%)
Mar 22, 2004	12.31	12.31	11.79	11.82	194,461	-0.37(-3.00%)
Mar 19, 2004	12.26	12.31	11.92	12.18	180,681	+0.02(+0.14%)
Mar 18, 2004	12.27	12.41	12.07	12.17	243,842	-0.26(-2.13%)
Mar 17, 2004	12.26	12.54	12.20	12.43	207,094	+0.28(+2.26%)
Mar 16, 2004	12.35	12.55	12.06	12.16	187,188	-0.10(-0.82%)
Mar 15, 2004	12.71	12.78	12.19	12.26	254,752	-0.46(-3.59%)
Mar 12, 2004	12.28	12.71	12.28	12.71	215,515	+0.36(+2.93%)
Mar 11, 2004	12.61	12.69	12.28	12.35	374,951	-0.29(-2.31%)
Mar 10, 2004	12.71	12.80	12.58	12.64	315,426	+0.07(+0.53%)
Mar 09, 2004	12.96	12.96	12.54	12.58	279,251	-0.28(-2.17%)
Mar 08, 2004	12.90	13.08	12.80	12.86	313,894	-0.10(-0.78%)
Mar 05, 2004	12.81	13.12	12.71	12.96	279,060	+0.09(+0.73%)
Mar 04, 2004	12.80	12.87	12.60	12.86	226,234	+0.04(+0.30%)
Mar 03, 2004	12.80	12.86	12.63	12.82	281,357	+0.07(+0.55%)
Mar 02, 2004	12.85	12.92	12.74	12.76	685,018	-0.05(-0.41%)
Mar 01, 2004	12.69	12.85	12.58	12.81	356,959	+0.18(+1.43%)
Feb 27, 2004	12.56	12.69	12.47	12.63	620,708	+0.12(+0.97%)
Feb 26, 2004	12.26	12.51	12.18	12.50	339,925	+0.10(+0.84%)
Feb 25, 2004	11.86	12.54	11.81	12.40	637,742	+0.73(+6.27%)
Feb 24, 2004	11.71	11.76	11.55	11.67	340,499	+0.08(+0.69%)
Feb 23, 2004	11.43	11.68	11.38	11.59	563,862	+0.22(+1.96%)
Feb 20, 2004	11.44	11.64	11.13	11.37	305,090	-0.13(-1.12%)
Feb 19, 2004	11.49	11.71	11.43	11.49	465,100	+0.30(+2.64%)
Feb 18, 2004	11.41	11.51	11.20	11.20	143,932	-0.19(-1.65%)
Feb 17, 2004	11.21	11.46	11.14	11.39	217,238	+0.33(+3.03%)
Feb 13, 2004	11.31	11.31	10.97	11.05	324,804	-0.17(-1.55%)
Feb 12, 2004	11.49	11.49	11.23	11.23	159,627	-0.24(-2.13%)
Feb 11, 2004	11.58	11.62	11.35	11.47	180,872	-0.11(-0.96%)
Feb 10, 2004	11.27	11.60	11.24	11.58	211,113	+0.26(+2.31%)
Feb 09, 2004	11.44	11.51	11.26	11.32	194,653	-0.12(-1.03%)
Feb 06, 2004	10.90	11.46	10.88	11.44	349,686	+0.56(+5.12%)
Feb 05, 2004	10.90	11.00	10.84	10.88	207,285	+0.01(+0.10%)
Feb 04, 2004	11.27	11.30	10.83	10.87	283,845	-0.39(-3.44%)
Feb 03, 2004	11.27	11.38	11.15	11.26	211,496	-0.04(-0.37%)
Feb 02, 2004	11.16	11.33	10.84	11.30	454,382	+0.14(+1.22%)
Jan 30, 2004	11.18	11.23	10.82	11.16	328,058	+0.08(+0.69%)
Jan 29, 2004	11.17	11.29	10.75	11.09	476,775	-0.02(-0.19%)
Jan 28, 2004	11.70	11.70	11.02	11.11	253,029	-0.49(-4.23%)
Jan 27, 2004	11.91	11.92	11.55	11.60	710,474	-0.29(-2.46%)
Jan 26, 2004	11.60	11.91	11.53	11.89	172,450	+0.20(+1.73%)
Jan 23, 2004	11.59	11.69	11.30	11.69	211,304	+0.22(+1.91%)
Jan 22, 2004	11.34	11.59	11.30	11.47	406,723	+0.08(+0.71%)
Jan 21, 2004	11.36	11.51	11.22	11.39	343,179	+0.02(+0.18%)
Jan 20, 2004	11.75	11.83	11.37	11.37	658,988	-0.52(-4.39%)
Jan 16, 2004	11.78	12.07	11.70	11.89	264,705	+0.09(+0.80%)
Jan 15, 2004	11.88	11.88	11.60	11.80	159,684	-0.05(-0.38%)
Jan 14, 2004	11.85	11.92	11.72	11.84	176,623	-0.02(-0.15%)
Jan 13, 2004	11.71	11.90	11.55	11.86	204,676	+0.16(+1.34%)
Jan 12, 2004	11.93	12.01	11.56	11.70	372,145	-0.23(-1.90%)
Jan 09, 2004	11.92	12.12	11.89	11.93	306,166	-0.01(-0.12%)
Jan 08, 2004	12.06	12.16	11.84	11.94	365,157	-0.17(-1.44%)
Jan 07, 2004	11.51	12.12	11.42	12.12	551,063	+0.61(+5.27%)
Jan 06, 2004	11.70	11.74	11.47	11.51	351,409	-0.14(-1.23%)
Jan 05, 2004	11.49	11.70	11.49	11.65	511,419	+0.16(+1.39%)

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.