Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.10	12.28	11.93	12.04	3,236,656	-0.02(-0.20%)
Mar 30, 2004	11.75	12.12	11.68	12.06	3,179,844	+0.31(+2.62%)
Mar 29, 2004	11.81	11.88	11.68	11.75	2,066,702	-0.03(-0.26%)
Mar 26, 2004	11.82	11.93	11.75	11.78	1,690,959	-0.04(-0.31%)
Mar 25, 2004	11.72	11.93	11.63	11.82	2,049,382	+0.17(+1.49%)
Mar 24, 2004	11.73	11.96	11.58	11.65	2,704,565	-0.05(-0.39%)
Mar 23, 2004	11.86	11.96	11.63	11.69	2,414,502	-0.03(-0.30%)
Mar 22, 2004	11.79	11.79	11.61	11.73	1,955,619	-0.13(-1.10%)
Mar 19, 2004	11.91	11.97	11.83	11.86	1,791,650	-0.06(-0.47%)
Mar 18, 2004	11.85	12.00	11.83	11.91	2,631,587	+0.02(+0.13%)
Mar 17, 2004	12.04	12.12	11.76	11.90	3,313,329	-0.14(-1.15%)
Mar 16, 2004	12.18	12.19	11.85	12.04	3,563,671	+0.02(+0.14%)
Mar 15, 2004	12.18	12.39	12.02	12.02	2,778,929	-0.16(-1.28%)
Mar 12, 2004	12.00	12.18	11.81	12.18	2,501,105	+0.38(+3.19%)
Mar 11, 2004	11.76	12.06	11.72	11.80	2,981,696	-0.16(-1.32%)
Mar 10, 2004	12.36	12.47	11.95	11.96	3,456,975	-0.24(-1.97%)
Mar 09, 2004	12.28	12.37	12.13	12.20	2,238,524	-0.08(-0.67%)
Mar 08, 2004	12.50	12.59	12.16	12.28	3,685,146	-0.22(-1.73%)
Mar 05, 2004	12.09	12.56	12.06	12.50	5,928,982	+0.60(+5.00%)
Mar 04, 2004	11.67	12.02	11.59	11.90	3,197,165	+0.27(+2.36%)
Mar 03, 2004	11.71	11.73	11.48	11.63	2,591,403	-0.08(-0.65%)
Mar 02, 2004	11.94	12.02	11.60	11.70	5,019,762	-0.24(-2.03%)
Mar 01, 2004	11.45	12.04	11.45	11.94	7,040,969	+0.52(+4.57%)
Feb 27, 2004	10.99	11.48	10.92	11.42	7,817,628	+0.55(+5.08%)
Feb 26, 2004	10.19	10.88	10.11	10.87	8,971,878	+0.68(+6.72%)
Feb 25, 2004	10.07	10.22	9.816	10.19	2,994,398	+0.13(+1.27%)
Feb 24, 2004	9.916	10.12	9.914	10.06	2,253,766	+0.14(+1.44%)
Feb 23, 2004	9.998	10.06	9.873	9.916	1,864,628	-0.02(-0.15%)
Feb 20, 2004	10.18	10.18	9.905	9.931	2,103,884	-0.20(-1.97%)
Feb 19, 2004	10.28	10.28	10.05	10.13	1,681,491	+0.03(+0.32%)
Feb 18, 2004	10.13	10.20	9.994	10.10	2,352,840	-0.15(-1.48%)
Feb 17, 2004	10.07	10.31	10.07	10.25	2,181,943	+0.29(+2.91%)
Feb 13, 2004	10.18	10.28	9.951	9.959	2,687,475	-0.22(-2.17%)
Feb 12, 2004	10.10	10.28	10.01	10.18	3,175,457	+0.10(+1.01%)
Feb 11, 2004	9.689	10.14	9.604	10.08	5,230,381	+0.39(+4.02%)
Feb 10, 2004	9.732	9.754	9.626	9.689	2,249,609	-0.04(-0.40%)
Feb 09, 2004	9.738	9.784	9.637	9.728	2,894,631	-0.00(-0.04%)
Feb 06, 2004	9.409	9.769	9.409	9.732	3,553,047	+0.35(+3.76%)
Feb 05, 2004	9.351	9.498	9.147	9.379	2,537,363	+0.03(+0.30%)
Feb 04, 2004	9.569	9.613	9.310	9.351	2,712,648	-0.23(-2.37%)
Feb 03, 2004	9.440	9.656	9.383	9.578	2,453,069	+0.15(+1.56%)
Feb 02, 2004	9.338	9.574	9.269	9.431	3,539,653	+0.09(+0.97%)
Jan 30, 2004	9.266	9.472	9.186	9.340	3,146,127	+0.06(+0.70%)
Jan 29, 2004	9.446	9.463	8.877	9.275	8,091,295	-0.19(-1.99%)
Jan 28, 2004	9.840	9.840	9.349	9.463	4,718,613	-0.31(-3.21%)
Jan 27, 2004	9.851	9.933	9.671	9.777	5,152,785	-0.06(-0.64%)
Jan 26, 2004	9.849	9.862	9.639	9.840	2,879,388	-0.01(-0.09%)
Jan 23, 2004	9.905	10.01	9.719	9.849	4,029,712	-0.03(-0.35%)
Jan 22, 2004	9.894	9.974	9.654	9.883	3,877,290	+0.01(+0.11%)
Jan 21, 2004	9.721	9.905	9.704	9.873	5,489,037	+0.39(+4.11%)
Jan 20, 2004	9.613	9.643	9.273	9.483	3,386,307	-0.11(-1.13%)
Jan 16, 2004	9.797	9.808	9.511	9.591	2,294,643	+0.06(+0.68%)
Jan 15, 2004	9.580	9.639	9.353	9.526	2,799,252	+0.00(+0.02%)
Jan 14, 2004	9.472	9.591	9.310	9.524	3,385,614	+0.21(+2.23%)
Jan 13, 2004	9.613	9.645	9.072	9.316	7,818,090	-0.29(-3.06%)
Jan 12, 2004	9.754	9.829	9.472	9.611	3,670,597	-0.11(-1.16%)
Jan 09, 2004	9.290	10.04	9.457	9.723	6,477,008	+0.43(+4.66%)
Jan 08, 2004	9.680	9.418	8.660	9.290	8,418,309	-0.39(-4.03%)
Jan 07, 2004	9.743	9.745	9.531	9.680	3,566,673	-0.22(-2.19%)
Jan 06, 2004	9.634	9.992	9.634	9.896	3,631,106	+0.27(+2.81%)
Jan 05, 2004	9.797	9.931	9.414	9.626	5,316,985	+4.70(+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.