Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.27	15.66	15.25	15.66	130,992	+0.42(+2.74%)
Mar 30, 2004	15.46	15.46	15.08	15.25	83,695	-0.19(-1.23%)
Mar 29, 2004	15.54	15.58	15.35	15.43	36,192	-0.27(-1.73%)
Mar 26, 2004	15.89	15.89	15.63	15.71	63,131	-0.15(-0.92%)
Mar 25, 2004	15.93	15.95	15.85	15.85	72,179	-0.04(-0.28%)
Mar 24, 2004	15.97	16.00	15.71	15.90	27,555	-0.03(-0.18%)
Mar 23, 2004	16.12	16.17	15.93	15.93	32,079	-0.17(-1.06%)
Mar 22, 2004	16.04	16.25	16.04	16.10	68,889	+0.18(+1.13%)
Mar 19, 2004	15.73	15.92	15.73	15.92	56,550	+0.16(+1.02%)
Mar 18, 2004	15.59	15.76	15.56	15.76	25,910	+0.17(+1.09%)
Mar 17, 2004	15.34	15.59	15.34	15.59	45,651	+0.28(+1.81%)
Mar 16, 2004	15.42	15.44	15.22	15.31	23,031	-0.11(-0.69%)
Mar 15, 2004	15.39	15.49	15.37	15.42	28,789	+0.10(+0.64%)
Mar 12, 2004	15.46	15.46	15.07	15.32	32,079	-0.12(-0.76%)
Mar 11, 2004	15.32	15.44	15.29	15.43	19,741	+0.08(+0.51%)
Mar 10, 2004	15.56	15.57	15.32	15.36	40,305	-0.20(-1.31%)
Mar 09, 2004	15.57	15.61	15.51	15.56	46,680	+0.11(+0.72%)
Mar 08, 2004	15.41	15.46	15.37	15.45	39,071	+0.04(+0.25%)
Mar 05, 2004	15.40	15.49	15.40	15.41	18,096	+0.01(+0.06%)
Mar 04, 2004	15.35	15.49	15.35	15.40	17,068	+0.05(+0.35%)
Mar 03, 2004	15.03	15.37	15.03	15.35	55,522	+0.08(+0.51%)
Mar 02, 2004	14.83	15.38	14.81	15.27	45,651	+0.44(+2.98%)
Mar 01, 2004	14.61	14.83	14.61	14.83	39,482	+0.27(+1.84%)
Feb 27, 2004	14.52	14.62	14.49	14.56	29,406	+0.09(+0.64%)
Feb 26, 2004	14.44	14.47	14.10	14.47	84,311	+0.07(+0.51%)
Feb 25, 2004	14.70	14.73	14.37	14.39	45,857	-0.43(-2.89%)
Feb 24, 2004	14.79	14.83	14.54	14.82	53,671	-0.02(-0.13%)
Feb 23, 2004	14.78	14.90	14.78	14.84	33,519	+0.00(+0.00%)
Feb 20, 2004	14.86	14.87	14.81	14.84	5,140	+0.00(+0.00%)
Feb 19, 2004	14.82	14.90	14.82	14.84	27,761	+0.02(+0.13%)
Feb 18, 2004	14.81	14.82	14.73	14.82	17,684	+0.01(+0.10%)
Feb 17, 2004	14.88	15.00	14.77	14.81	26,527	-0.05(-0.33%)
Feb 13, 2004	14.85	14.95	14.85	14.86	17,068	+0.03(+0.23%)
Feb 12, 2004	14.95	14.95	14.78	14.82	18,713	-0.13(-0.88%)
Feb 11, 2004	14.73	14.95	14.73	14.95	27,349	+0.23(+1.59%)
Feb 10, 2004	14.64	14.77	14.59	14.72	22,825	+0.11(+0.77%)
Feb 09, 2004	14.56	14.61	14.55	14.61	24,676	+0.07(+0.50%)
Feb 06, 2004	14.56	14.69	14.50	14.54	49,353	-0.10(-0.70%)
Feb 05, 2004	14.64	14.64	14.56	14.64	37,220	-0.01(-0.10%)
Feb 04, 2004	14.71	14.71	14.63	14.65	41,744	-0.11(-0.72%)
Feb 03, 2004	14.37	14.81	14.37	14.76	81,844	+0.36(+2.53%)
Feb 02, 2004	14.32	14.39	14.13	14.39	50,792	+0.03(+0.20%)
Jan 30, 2004	14.13	14.37	14.11	14.37	23,031	+0.20(+1.41%)
Jan 29, 2004	14.13	14.27	14.05	14.17	45,034	+0.06(+0.45%)
Jan 28, 2004	13.93	14.16	13.91	14.10	51,821	+0.19(+1.40%)
Jan 27, 2004	13.91	13.96	13.86	13.91	97,061	+0.03(+0.21%)
Jan 26, 2004	13.88	13.91	13.84	13.88	69,917	-0.00(-0.04%)
Jan 23, 2004	13.86	13.88	13.85	13.88	53,466	+0.02(+0.18%)
Jan 22, 2004	13.85	13.86	13.81	13.86	42,567	+0.01(+0.07%)
Jan 21, 2004	13.71	13.86	13.64	13.85	44,623	+0.08(+0.56%)
Jan 20, 2004	13.73	13.80	13.69	13.77	54,494	+0.04(+0.28%)
Jan 16, 2004	13.85	13.85	13.73	13.73	20,975	-0.11(-0.81%)
Jan 15, 2004	13.77	13.86	13.77	13.84	50,587	+0.07(+0.53%)
Jan 14, 2004	13.74	13.81	13.69	13.77	33,107	+0.06(+0.46%)
Jan 13, 2004	13.60	13.71	13.58	13.71	31,874	+0.16(+1.15%)
Jan 12, 2004	13.52	13.66	13.48	13.55	22,620	+0.01(+0.07%)
Jan 09, 2004	13.46	13.58	13.45	13.54	26,116	+0.07(+0.51%)
Jan 08, 2004	13.59	13.59	13.48	13.48	21,797	-0.14(-1.04%)
Jan 07, 2004	13.71	13.75	13.66	13.62	31,257	-0.02(-0.18%)
Jan 06, 2004	13.45	13.68	13.45	13.64	52,643	+0.18(+1.37%)
Jan 05, 2004	13.69	13.69	13.42	13.46	70,122	-0.26(-1.88%)

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.