Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.99	12.16	11.82	11.93	3,266,529	-0.02(-0.20%)
Mar 30, 2004	11.65	12.01	11.57	11.95	3,209,193	+0.30(+2.62%)
Mar 29, 2004	11.70	11.77	11.57	11.65	2,085,777	-0.03(-0.26%)
Mar 26, 2004	11.71	11.82	11.64	11.68	1,706,566	-0.04(-0.31%)
Mar 25, 2004	11.62	11.82	11.52	11.71	2,068,296	+0.17(+1.49%)
Mar 24, 2004	11.63	11.85	11.48	11.54	2,729,527	-0.05(-0.39%)
Mar 23, 2004	11.76	11.85	11.52	11.59	2,436,786	-0.03(-0.30%)
Mar 22, 2004	11.68	11.68	11.50	11.62	1,973,668	-0.13(-1.10%)
Mar 19, 2004	11.81	11.86	11.72	11.75	1,808,186	-0.06(-0.47%)
Mar 18, 2004	11.75	11.89	11.72	11.81	2,655,875	+0.02(+0.13%)
Mar 17, 2004	11.93	12.01	11.66	11.79	3,343,909	-0.14(-1.15%)
Mar 16, 2004	12.07	12.08	11.75	11.93	3,596,561	+0.02(+0.14%)
Mar 15, 2004	12.07	12.28	11.91	11.91	2,804,576	-0.15(-1.28%)
Mar 12, 2004	11.89	12.07	11.70	12.06	2,524,189	+0.37(+3.19%)
Mar 11, 2004	11.65	11.95	11.61	11.69	3,009,215	-0.16(-1.32%)
Mar 10, 2004	12.25	12.36	11.84	11.85	3,488,881	-0.24(-1.97%)
Mar 09, 2004	12.17	12.26	12.02	12.09	2,259,184	-0.08(-0.67%)
Mar 08, 2004	12.38	12.47	12.05	12.17	3,719,158	-0.21(-1.73%)
Mar 05, 2004	11.98	12.44	11.95	12.38	5,983,703	+0.59(+5.00%)
Mar 04, 2004	11.56	11.91	11.49	11.79	3,226,673	+0.27(+2.36%)
Mar 03, 2004	11.60	11.62	11.38	11.52	2,615,321	-0.08(-0.65%)
Mar 02, 2004	11.84	11.91	11.49	11.60	5,066,091	-0.24(-2.03%)
Mar 01, 2004	11.35	11.93	11.35	11.84	7,105,953	+0.52(+4.57%)
Feb 27, 2004	10.89	11.38	10.82	11.32	7,889,780	+0.55(+5.08%)
Feb 26, 2004	10.10	10.78	10.01	10.77	9,054,683	+0.68(+6.72%)
Feb 25, 2004	9.975	10.13	9.727	10.09	3,022,034	+0.13(+1.27%)
Feb 24, 2004	9.825	10.03	9.823	9.967	2,274,567	+0.14(+1.44%)
Feb 23, 2004	9.907	9.965	9.782	9.825	1,881,837	-0.02(-0.15%)
Feb 20, 2004	10.08	10.08	9.814	9.840	2,123,302	-0.20(-1.97%)
Feb 19, 2004	10.19	10.19	9.956	10.04	1,697,010	+0.03(+0.32%)
Feb 18, 2004	10.04	10.11	9.902	10.01	2,374,555	-0.15(-1.48%)
Feb 17, 2004	9.975	10.21	9.975	10.16	2,202,081	+0.29(+2.91%)
Feb 13, 2004	10.09	10.19	9.860	9.868	2,712,279	-0.22(-2.17%)
Feb 12, 2004	10.01	10.18	9.922	10.09	3,204,764	+0.10(+1.01%)
Feb 11, 2004	9.600	10.05	9.516	9.986	5,278,655	+0.39(+4.02%)
Feb 10, 2004	9.643	9.664	9.538	9.600	2,270,371	-0.04(-0.40%)
Feb 09, 2004	9.649	9.694	9.548	9.639	2,921,346	-0.00(-0.04%)
Feb 06, 2004	9.323	9.679	9.323	9.643	3,585,840	+0.35(+3.76%)
Feb 05, 2004	9.265	9.411	9.064	9.293	2,560,781	+0.03(+0.30%)
Feb 04, 2004	9.482	9.525	9.225	9.265	2,737,684	-0.23(-2.37%)
Feb 03, 2004	9.353	9.568	9.297	9.491	2,475,709	+0.15(+1.56%)
Feb 02, 2004	9.252	9.486	9.184	9.345	3,572,321	+0.09(+0.97%)
Jan 30, 2004	9.182	9.385	9.102	9.255	3,175,164	+0.06(+0.70%)
Jan 29, 2004	9.360	9.377	8.796	9.190	8,165,973	-0.19(-1.99%)
Jan 28, 2004	9.750	9.750	9.263	9.377	4,762,163	-0.31(-3.21%)
Jan 27, 2004	9.761	9.842	9.583	9.688	5,200,342	-0.06(-0.64%)
Jan 26, 2004	9.759	9.772	9.551	9.750	2,905,964	-0.01(-0.09%)
Jan 23, 2004	9.814	9.922	9.630	9.759	4,066,904	-0.03(-0.35%)
Jan 22, 2004	9.804	9.883	9.566	9.793	3,913,075	+0.01(+0.11%)
Jan 21, 2004	9.632	9.814	9.615	9.782	5,539,697	+0.39(+4.11%)
Jan 20, 2004	9.525	9.555	9.188	9.396	3,417,560	-0.11(-1.13%)
Jan 16, 2004	9.707	9.718	9.424	9.503	2,315,821	+0.06(+0.68%)
Jan 15, 2004	9.493	9.551	9.267	9.439	2,825,087	+0.00(+0.02%)
Jan 14, 2004	9.385	9.503	9.225	9.437	3,416,861	+0.21(+2.23%)
Jan 13, 2004	9.525	9.557	8.989	9.231	7,890,246	-0.29(-3.06%)
Jan 12, 2004	9.664	9.739	9.385	9.523	3,704,474	-0.11(-1.16%)
Jan 09, 2004	9.205	9.943	9.370	9.634	6,536,787	+0.43(+4.66%)
Jan 08, 2004	9.591	9.332	8.581	9.205	8,496,005	-0.39(-4.03%)
Jan 07, 2004	9.654	9.656	9.443	9.591	3,599,591	-0.21(-2.19%)
Jan 06, 2004	9.546	9.900	9.546	9.806	3,664,619	+0.27(+2.81%)
Jan 05, 2004	9.707	9.840	9.328	9.538	5,366,057	+4.66(+95.54%)

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.