Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	10.82	10.86	10.58	10.82	357,716	-0.01(-0.07%)
Mar 30, 2004	10.86	10.94	10.77	10.83	460,478	-0.02(-0.18%)
Mar 29, 2004	10.70	10.86	10.70	10.85	376,968	+0.21(+1.95%)
Mar 26, 2004	10.55	10.68	10.55	10.64	254,433	+0.03(+0.33%)
Mar 25, 2004	10.54	10.61	10.41	10.61	278,888	+0.11(+1.03%)
Mar 24, 2004	10.51	10.57	10.37	10.50	269,783	+0.01(+0.07%)
Mar 23, 2004	10.50	10.52	10.37	10.49	416,511	+0.11(+1.04%)
Mar 22, 2004	10.54	10.67	10.11	10.38	427,438	-0.20(-1.85%)
Mar 19, 2004	10.77	10.78	10.53	10.58	260,677	-0.10(-0.94%)
Mar 18, 2004	10.51	10.72	10.49	10.68	296,319	+0.08(+0.76%)
Mar 17, 2004	10.69	10.70	10.50	10.60	396,219	+0.07(+0.62%)
Mar 16, 2004	10.65	10.67	10.41	10.53	326,237	+0.03(+0.29%)
Mar 15, 2004	10.34	10.64	10.34	10.50	522,395	-0.01(-0.07%)
Mar 12, 2004	10.24	10.52	10.24	10.51	228,418	+0.32(+3.17%)
Mar 11, 2004	10.17	10.49	10.11	10.19	209,426	-0.07(-0.71%)
Mar 10, 2004	10.41	10.46	10.18	10.26	221,654	-0.10(-0.96%)
Mar 09, 2004	10.28	10.61	10.21	10.36	314,790	-0.02(-0.19%)
Mar 08, 2004	10.49	10.49	10.38	10.38	174,565	-0.12(-1.10%)
Mar 05, 2004	10.56	10.61	10.30	10.49	474,266	-0.13(-1.19%)
Mar 04, 2004	9.994	10.62	9.994	10.62	1,112,172	+0.56(+5.62%)
Mar 03, 2004	10.09	10.09	9.994	10.06	185,492	-0.05(-0.45%)
Mar 02, 2004	9.994	10.10	9.994	10.10	191,475	+0.07(+0.69%)
Mar 01, 2004	9.963	10.09	9.963	10.03	260,417	-0.00(-0.04%)
Feb 27, 2004	9.963	10.05	9.963	10.04	289,294	+0.04(+0.42%)
Feb 26, 2004	9.848	10.10	9.821	9.994	381,130	+0.10(+0.97%)
Feb 25, 2004	9.790	9.898	9.729	9.898	122,273	+0.14(+1.46%)
Feb 24, 2004	9.898	9.898	9.613	9.756	338,724	-0.14(-1.44%)
Feb 23, 2004	9.963	9.967	9.763	9.898	192,256	+0.02(+0.19%)
Feb 20, 2004	9.817	9.936	9.763	9.879	316,871	-0.01(-0.12%)
Feb 19, 2004	9.898	9.925	9.761	9.890	389,195	-0.01(-0.12%)
Feb 18, 2004	9.533	9.948	9.533	9.902	746,131	+0.33(+3.45%)
Feb 17, 2004	9.437	9.610	9.437	9.571	562,460	+0.11(+1.18%)
Feb 13, 2004	9.379	9.606	9.379	9.460	279,148	+0.01(+0.12%)
Feb 12, 2004	9.321	9.517	9.321	9.448	237,263	-0.02(-0.20%)
Feb 11, 2004	9.283	9.475	9.267	9.467	211,768	-0.02(-0.20%)
Feb 10, 2004	9.156	9.494	9.033	9.487	137,883	+0.30(+3.22%)
Feb 09, 2004	9.537	9.537	9.171	9.191	157,395	-0.24(-2.53%)
Feb 06, 2004	9.367	9.529	9.175	9.429	286,953	+0.13(+1.41%)
Feb 05, 2004	8.937	9.433	8.841	9.298	216,190	+0.35(+3.86%)
Feb 04, 2004	8.925	8.998	8.879	8.952	244,547	-0.06(-0.64%)
Feb 03, 2004	9.045	9.087	8.576	9.010	446,430	-0.08(-0.89%)
Feb 02, 2004	9.294	9.567	9.079	9.091	308,546	-0.41(-4.29%)
Jan 30, 2004	9.467	9.713	9.352	9.498	107,965	-0.06(-0.64%)
Jan 29, 2004	9.652	9.660	9.379	9.560	140,224	-0.06(-0.64%)
Jan 28, 2004	9.610	9.825	9.606	9.621	182,110	-0.07(-0.71%)
Jan 27, 2004	9.698	9.906	9.648	9.690	243,247	-0.13(-1.37%)
Jan 26, 2004	9.917	10.02	9.740	9.825	129,558	-0.17(-1.69%)
Jan 23, 2004	9.706	9.994	9.706	9.994	172,224	+0.24(+2.48%)
Jan 22, 2004	9.894	9.963	9.752	9.752	192,776	-0.09(-0.90%)
Jan 21, 2004	10.02	10.03	9.802	9.840	371,244	-0.30(-2.96%)
Jan 20, 2004	10.03	10.14	9.763	10.14	181,589	+0.30(+3.09%)
Jan 16, 2004	10.04	10.08	9.836	9.836	182,370	-0.14(-1.43%)
Jan 15, 2004	9.648	10.03	9.494	9.979	364,407	+0.22(+2.20%)
Jan 14, 2004	9.886	9.894	9.671	9.763	367,852	+0.02(+0.20%)
Jan 13, 2004	9.806	9.902	9.610	9.744	246,147	-0.02(-0.20%)
Jan 12, 2004	9.467	9.863	9.398	9.763	350,772	+0.32(+3.38%)
Jan 09, 2004	9.710	9.710	9.444	9.444	361,707	-0.24(-2.46%)
Jan 08, 2004	9.598	9.829	9.417	9.683	183,132	+0.07(+0.72%)
Jan 07, 2004	9.452	9.663	9.417	9.613	136,434	+0.08(+0.85%)
Jan 06, 2004	9.529	9.652	9.494	9.533	204,743	+0.01(+0.12%)
Jan 05, 2004	9.567	9.652	9.375	9.521	218,272	-0.12(-1.24%)

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.