Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.17	14.20	13.97	14.14	374,050	+0.12(+0.82%)
Mar 30, 2004	14.12	14.13	13.97	14.03	226,959	-0.11(-0.78%)
Mar 29, 2004	13.74	14.14	13.74	14.14	169,093	+0.48(+3.55%)
Mar 26, 2004	13.67	13.73	13.61	13.65	75,191	+0.06(+0.47%)
Mar 25, 2004	13.51	13.59	13.51	13.59	91,130	+0.13(+0.99%)
Mar 24, 2004	13.51	13.57	13.43	13.45	41,407	-0.05(-0.39%)
Mar 23, 2004	13.53	13.62	13.47	13.51	41,926	+0.06(+0.43%)
Mar 22, 2004	13.44	13.49	13.34	13.45	78,309	+0.03(+0.26%)
Mar 19, 2004	13.44	13.48	13.41	13.41	222,455	+0.02(+0.17%)
Mar 18, 2004	13.45	13.54	13.39	13.39	207,209	-0.06(-0.43%)
Mar 17, 2004	13.39	13.49	13.33	13.45	326,233	+0.23(+1.70%)
Mar 16, 2004	13.28	13.43	13.14	13.22	349,102	-0.07(-0.52%)
Mar 15, 2004	13.33	13.48	13.29	13.29	200,798	-0.18(-1.37%)
Mar 12, 2004	13.45	13.56	13.42	13.48	94,941	+0.08(+0.60%)
Mar 11, 2004	13.39	13.41	13.34	13.40	93,036	-0.05(-0.39%)
Mar 10, 2004	13.69	13.71	13.45	13.45	129,072	-0.23(-1.69%)
Mar 09, 2004	13.71	13.78	13.67	13.68	125,434	+0.06(+0.47%)
Mar 08, 2004	13.45	13.62	13.45	13.62	286,211	+0.28(+2.08%)
Mar 05, 2004	13.39	13.49	13.31	13.34	106,203	+0.05(+0.39%)
Mar 04, 2004	13.30	13.40	13.28	13.29	124,914	-0.16(-1.20%)
Mar 03, 2004	13.64	13.64	13.34	13.45	59,771	-0.20(-1.44%)
Mar 02, 2004	13.71	13.71	13.56	13.64	87,838	-0.06(-0.42%)
Mar 01, 2004	13.56	13.70	13.49	13.70	104,297	+0.28(+2.11%)
Feb 27, 2004	13.34	13.42	13.32	13.42	59,598	+0.14(+1.09%)
Feb 26, 2004	13.05	13.45	13.05	13.28	103,258	-0.03(-0.22%)
Feb 25, 2004	13.10	13.34	13.10	13.30	106,549	+0.26(+1.99%)
Feb 24, 2004	13.19	13.19	12.87	13.04	130,285	-0.30(-2.25%)
Feb 23, 2004	13.63	13.65	13.32	13.34	53,881	-0.21(-1.53%)
Feb 20, 2004	13.42	13.70	13.28	13.55	230,078	-0.89(-6.19%)
Feb 19, 2004	14.57	14.57	14.37	14.45	311,333	-0.07(-0.48%)
Feb 18, 2004	14.49	14.53	14.46	14.52	194,734	+0.06(+0.40%)
Feb 17, 2004	14.53	14.54	14.29	14.46	137,908	-0.06(-0.40%)
Feb 13, 2004	14.46	14.52	14.40	14.52	38,635	+0.13(+0.88%)
Feb 12, 2004	14.46	14.46	14.39	14.39	26,161	-0.04(-0.28%)
Feb 11, 2004	14.42	14.47	14.42	14.43	53,188	+0.05(+0.36%)
Feb 10, 2004	14.30	14.43	14.21	14.38	19,577	+0.12(+0.85%)
Feb 09, 2004	14.20	14.31	14.20	14.26	26,334	+0.00(+0.00%)
Feb 06, 2004	14.00	14.31	14.00	14.26	42,273	+0.40(+2.92%)
Feb 05, 2004	13.68	14.03	13.66	13.85	39,154	+0.26(+1.91%)
Feb 04, 2004	13.82	13.82	13.58	13.59	31,185	-0.08(-0.59%)
Feb 03, 2004	13.62	13.68	13.56	13.67	7,623	+0.12(+0.89%)
Feb 02, 2004	13.51	13.58	13.45	13.55	13,860	+0.11(+0.82%)
Jan 30, 2004	13.29	13.48	13.11	13.44	68,434	+0.05(+0.39%)
Jan 29, 2004	13.85	14.00	13.16	13.39	110,707	-0.61(-4.33%)
Jan 28, 2004	14.14	14.40	14.00	14.00	44,179	-0.20(-1.42%)
Jan 27, 2004	14.14	14.46	14.14	14.20	51,455	-0.23(-1.60%)
Jan 26, 2004	14.38	14.43	14.34	14.43	50,243	+0.10(+0.69%)
Jan 23, 2004	14.33	14.41	14.26	14.33	24,081	+0.10(+0.73%)
Jan 22, 2004	14.10	14.37	14.10	14.23	24,081	-0.10(-0.72%)
Jan 21, 2004	14.31	14.37	14.19	14.33	24,601	-0.07(-0.48%)
Jan 20, 2004	14.06	14.46	14.06	14.40	54,227	+0.34(+2.42%)
Jan 16, 2004	14.78	14.78	14.00	14.06	64,622	-0.30(-2.09%)
Jan 15, 2004	14.50	14.52	14.20	14.36	42,273	-0.17(-1.19%)
Jan 14, 2004	14.63	14.63	14.50	14.53	20,963	+0.05(+0.32%)
Jan 13, 2004	14.52	14.62	14.48	14.49	29,626	-0.02(-0.12%)
Jan 12, 2004	14.72	14.72	14.45	14.50	46,431	-0.16(-1.10%)
Jan 09, 2004	14.60	14.83	14.47	14.67	40,194	-0.24(-1.59%)
Jan 08, 2004	14.52	14.92	14.52	14.90	59,598	+0.24(+1.65%)
Jan 07, 2004	14.34	14.69	14.27	14.66	82,987	+0.61(+4.31%)
Jan 06, 2004	14.00	14.23	13.74	14.05	58,905	+0.33(+2.44%)
Jan 05, 2004	13.46	13.86	13.46	13.72	64,449	+0.39(+2.90%)

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.