Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.05	12.71	11.99	12.48	154,803	+0.45(+3.70%)
Mar 30, 2004	12.48	12.48	11.34	12.03	211,452	-0.43(-3.43%)
Mar 29, 2004	12.38	12.67	12.02	12.46	122,384	+0.13(+1.08%)
Mar 26, 2004	11.61	12.35	11.29	12.33	85,702	+0.37(+3.13%)
Mar 25, 2004	11.39	11.95	11.19	11.95	119,131	+0.26(+2.21%)
Mar 24, 2004	11.63	12.03	11.42	11.70	73,139	+0.15(+1.31%)
Mar 23, 2004	12.34	12.48	11.37	11.54	201,693	-0.45(-3.79%)
Mar 22, 2004	12.21	12.83	11.86	12.00	302,652	-0.12(-1.03%)
Mar 19, 2004	11.70	12.84	11.56	12.12	603,621	+0.54(+4.70%)
Mar 18, 2004	10.99	11.58	10.96	11.58	270,120	+0.62(+5.61%)
Mar 17, 2004	10.58	11.23	10.58	10.96	278,534	+0.37(+3.45%)
Mar 16, 2004	10.66	10.66	10.44	10.60	36,793	-0.05(-0.50%)
Mar 15, 2004	10.80	10.80	10.49	10.65	39,149	+0.09(+0.84%)
Mar 12, 2004	10.37	10.58	10.03	10.56	91,535	+0.29(+2.86%)
Mar 11, 2004	10.39	10.59	9.984	10.27	63,604	-0.29(-2.79%)
Mar 10, 2004	10.56	10.70	10.43	10.56	77,738	-0.12(-1.09%)
Mar 09, 2004	10.70	10.70	10.40	10.68	165,348	-0.02(-0.17%)
Mar 08, 2004	10.60	11.05	10.24	10.70	250,490	+0.31(+3.00%)
Mar 05, 2004	9.806	10.41	9.717	10.39	178,809	+0.58(+5.91%)
Mar 04, 2004	9.851	10.03	9.672	9.806	73,475	-0.13(-1.35%)
Mar 03, 2004	10.03	10.15	9.583	9.940	90,302	-0.04(-0.45%)
Mar 02, 2004	9.449	10.42	9.423	9.984	174,322	+0.09(+0.90%)
Mar 01, 2004	9.004	9.931	8.870	9.895	242,749	+0.91(+10.12%)
Feb 27, 2004	9.004	9.137	8.540	8.986	105,333	+0.14(+1.62%)
Feb 26, 2004	8.317	8.906	8.237	8.842	94,452	+0.44(+5.19%)
Feb 25, 2004	8.469	8.540	8.237	8.406	77,401	-0.18(-2.08%)
Feb 24, 2004	8.603	8.799	8.326	8.585	48,684	-0.11(-1.23%)
Feb 23, 2004	8.647	9.030	8.424	8.692	59,341	-0.12(-1.31%)
Feb 20, 2004	9.191	9.191	8.362	8.807	92,769	+0.07(+0.81%)
Feb 19, 2004	8.986	9.262	8.647	8.736	233,327	-0.40(-4.39%)
Feb 18, 2004	9.227	9.307	8.879	9.137	435,020	+0.09(+0.99%)
Feb 17, 2004	8.335	9.173	8.121	9.048	629,758	+1.21(+15.47%)
Feb 13, 2004	7.845	7.845	7.408	7.836	88,170	-0.01(-0.11%)
Feb 12, 2004	6.775	7.889	6.775	7.845	774,578	+0.71(+10.00%)
Feb 11, 2004	7.141	7.167	7.060	7.132	69,437	-0.01(-0.12%)
Feb 10, 2004	7.132	7.158	7.132	7.141	40,607	+0.05(+0.75%)
Feb 09, 2004	7.042	7.158	7.042	7.087	40,607	-0.03(-0.38%)
Feb 06, 2004	6.864	7.426	6.677	7.114	101,183	+0.21(+3.10%)
Feb 05, 2004	6.909	7.007	6.846	6.900	6,618	+0.02(+0.26%)
Feb 04, 2004	6.846	6.963	6.846	6.882	9,983	-0.12(-1.66%)
Feb 03, 2004	6.882	7.114	6.846	6.998	11,441	+0.12(+1.82%)
Feb 02, 2004	7.132	7.158	6.793	6.873	9,647	-0.25(-3.50%)
Jan 30, 2004	7.087	7.132	6.962	7.123	14,358	+0.12(+1.65%)
Jan 29, 2004	6.775	7.077	6.775	7.007	18,396	+0.23(+3.42%)
Jan 28, 2004	6.882	6.900	6.588	6.775	43,187	-0.22(-3.18%)
Jan 27, 2004	7.221	7.239	6.775	6.998	47,787	-0.13(-1.88%)
Jan 26, 2004	7.158	7.176	6.927	7.132	110,718	+0.09(+1.27%)
Jan 23, 2004	6.873	7.132	6.873	7.042	12,002	-0.09(-1.25%)
Jan 22, 2004	7.542	7.543	6.909	7.132	36,569	-0.17(-2.32%)
Jan 21, 2004	6.936	7.551	6.820	7.301	95,349	+0.39(+5.68%)
Jan 20, 2004	6.597	6.936	6.597	6.909	21,986	+0.31(+4.73%)
Jan 16, 2004	6.891	6.900	6.383	6.597	32,531	-0.02(-0.27%)
Jan 15, 2004	6.597	6.686	6.481	6.615	18,593	+0.02(+0.27%)
Jan 14, 2004	6.535	6.668	6.508	6.597	18,363	+0.09(+1.37%)
Jan 13, 2004	6.508	6.713	6.508	6.508	34,101	+0.00(+0.00%)
Jan 12, 2004	6.508	6.677	6.508	6.508	30,756	-0.03(-0.41%)
Jan 09, 2004	6.552	6.632	6.508	6.534	10,151	-0.04(-0.68%)
Jan 08, 2004	6.463	7.034	6.374	6.579	55,777	+0.12(+1.93%)
Jan 07, 2004	7.087	7.087	6.374	6.454	86,080	-0.57(-8.12%)
Jan 06, 2004	7.221	7.354	6.641	7.025	63,155	+0.47(+7.21%)
Jan 05, 2004	6.909	7.096	6.383	6.552	130,461	-0.68(-9.37%)

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.