Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.56	11.63	11.26	11.34	1,584,548	-0.30(-2.58%)
Mar 30, 2004	11.36	11.66	11.34	11.64	1,718,442	+0.31(+2.72%)
Mar 29, 2004	11.13	11.36	11.13	11.34	1,343,199	+0.23(+2.10%)
Mar 26, 2004	10.90	11.14	10.90	11.10	1,196,513	+0.19(+1.75%)
Mar 25, 2004	10.85	11.02	10.81	10.91	1,139,373	+0.09(+0.87%)
Mar 24, 2004	10.86	10.97	10.74	10.82	1,415,689	-0.07(-0.68%)
Mar 23, 2004	10.88	10.94	10.83	10.89	1,185,426	+0.09(+0.87%)
Mar 22, 2004	10.90	10.90	10.75	10.80	1,515,469	-0.20(-1.80%)
Mar 19, 2004	10.96	11.08	10.92	11.00	2,874,019	+0.04(+0.32%)
Mar 18, 2004	11.03	11.04	10.79	10.96	1,020,831	-0.07(-0.67%)
Mar 17, 2004	10.72	11.06	10.70	11.03	1,710,766	+0.31(+2.92%)
Mar 16, 2004	10.88	10.88	10.67	10.72	3,766,927	-0.24(-2.21%)
Mar 15, 2004	11.16	11.17	10.96	10.96	1,060,914	-0.19(-1.70%)
Mar 12, 2004	11.03	11.23	11.01	11.15	1,590,518	+0.10(+0.92%)
Mar 11, 2004	11.23	11.33	11.05	11.05	1,726,117	-0.21(-1.82%)
Mar 10, 2004	11.36	11.70	11.23	11.26	2,384,498	-0.11(-0.98%)
Mar 09, 2004	11.18	11.37	11.07	11.37	1,286,912	+0.18(+1.57%)
Mar 08, 2004	11.41	11.48	11.19	11.19	1,479,651	-0.20(-1.79%)
Mar 05, 2004	11.13	11.49	11.13	11.40	1,063,472	+0.26(+2.30%)
Mar 04, 2004	10.96	11.24	10.89	11.14	1,725,264	+0.21(+1.88%)
Mar 03, 2004	11.04	11.12	10.90	10.93	1,566,639	-0.13(-1.22%)
Mar 02, 2004	11.12	11.36	11.07	11.07	2,515,833	-0.05(-0.48%)
Mar 01, 2004	10.96	11.22	10.96	11.12	1,657,038	+0.19(+1.73%)
Feb 27, 2004	10.82	10.98	10.73	10.93	1,827,603	+0.21(+1.97%)
Feb 26, 2004	10.27	11.15	10.27	10.72	9,261,677	+0.45(+4.40%)
Feb 25, 2004	10.14	10.27	10.14	10.27	698,463	+0.13(+1.27%)
Feb 24, 2004	10.18	10.23	10.11	10.14	1,010,597	-0.04(-0.40%)
Feb 23, 2004	10.05	10.20	10.04	10.18	2,273,631	+0.22(+2.19%)
Feb 20, 2004	10.04	10.07	9.966	9.966	661,792	-0.07(-0.70%)
Feb 19, 2004	10.04	10.12	10.03	10.04	876,703	+0.03(+0.34%)
Feb 18, 2004	10.13	10.13	9.955	10.00	822,123	-0.01(-0.07%)
Feb 17, 2004	9.861	10.01	9.861	10.01	1,745,732	+0.27(+2.72%)
Feb 13, 2004	9.949	10.01	9.721	9.744	1,692,857	-0.16(-1.60%)
Feb 12, 2004	9.967	10.02	9.886	9.902	1,194,807	-0.06(-0.65%)
Feb 11, 2004	10.05	10.14	9.922	9.967	1,816,516	-0.06(-0.58%)
Feb 10, 2004	10.14	10.15	10.01	10.03	1,657,891	-0.12(-1.16%)
Feb 09, 2004	10.10	10.26	10.09	10.14	1,413,130	+0.11(+1.05%)
Feb 06, 2004	9.986	10.10	9.986	10.04	822,123	+0.05(+0.52%)
Feb 05, 2004	9.893	10.000	9.851	9.986	1,878,773	+0.09(+0.94%)
Feb 04, 2004	10.05	10.05	9.838	9.893	1,602,457	-0.19(-1.89%)
Feb 03, 2004	10.14	10.14	9.628	10.08	4,806,520	-0.15(-1.49%)
Feb 02, 2004	10.29	10.38	10.04	10.24	2,266,808	-0.01(-0.14%)
Jan 30, 2004	9.966	10.29	9.926	10.25	1,263,033	+0.28(+2.86%)
Jan 29, 2004	9.979	10.03	9.891	9.966	1,747,438	-0.00(-0.02%)
Jan 28, 2004	10.06	10.06	9.932	9.968	1,868,539	-0.09(-0.86%)
Jan 27, 2004	10.03	10.18	9.950	10.05	2,105,624	+0.04(+0.35%)
Jan 26, 2004	10.10	10.10	9.826	10.02	1,345,757	-0.02(-0.19%)
Jan 23, 2004	10.12	10.30	10.02	10.04	1,811,399	-0.14(-1.37%)
Jan 22, 2004	9.726	10.19	9.721	10.18	5,378,766	+0.54(+5.57%)
Jan 21, 2004	9.674	9.764	9.451	9.641	2,131,209	+0.03(+0.27%)
Jan 20, 2004	9.427	9.633	9.357	9.615	2,451,018	+0.27(+2.89%)
Jan 16, 2004	8.853	9.674	8.853	9.345	7,710,389	+0.56(+6.39%)
Jan 15, 2004	8.630	8.837	8.625	8.784	1,698,827	+0.17(+2.00%)
Jan 14, 2004	8.683	8.753	8.598	8.611	1,380,723	-0.06(-0.74%)
Jan 13, 2004	8.792	8.794	8.655	8.676	563,717	-0.12(-1.32%)
Jan 12, 2004	8.847	8.851	8.761	8.792	768,395	-0.04(-0.42%)
Jan 09, 2004	8.735	8.906	8.735	8.829	1,455,771	+0.10(+1.16%)
Jan 08, 2004	8.818	8.852	8.712	8.729	1,434,451	-0.07(-0.75%)
Jan 07, 2004	8.905	8.974	8.794	8.794	1,522,292	-0.10(-1.11%)
Jan 06, 2004	9.159	9.234	8.876	8.893	4,189,075	-0.27(-2.91%)
Jan 05, 2004	8.549	9.175	8.548	9.159	3,986,103	+0.61(+7.15%)

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.