Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.22	11.55	11.22	11.43	30,926,346	+0.12(+1.08%)
Mar 30, 2004	11.25	11.35	11.20	11.31	21,295,312	-0.01(-0.05%)
Mar 29, 2004	10.91	11.36	10.84	11.31	46,067,700	+0.66(+6.23%)
Mar 26, 2004	10.76	10.79	10.65	10.65	21,029,450	-0.20(-1.84%)
Mar 25, 2004	10.84	10.88	10.67	10.85	30,477,250	+0.12(+1.14%)
Mar 24, 2004	10.62	10.79	10.57	10.73	25,152,770	+0.11(+1.01%)
Mar 23, 2004	10.81	10.86	10.55	10.62	32,740,408	-0.12(-1.16%)
Mar 22, 2004	10.92	11.03	10.60	10.75	40,098,136	-0.35(-3.18%)
Mar 19, 2004	11.16	11.26	11.10	11.10	23,753,300	-0.08(-0.73%)
Mar 18, 2004	11.16	11.24	10.96	11.18	30,525,378	+0.02(+0.17%)
Mar 17, 2004	11.16	11.22	11.08	11.16	23,379,876	+0.10(+0.92%)
Mar 16, 2004	10.84	11.10	10.84	11.06	30,055,988	+0.23(+2.09%)
Mar 15, 2004	10.79	11.01	10.74	10.83	33,405,788	-0.03(-0.32%)
Mar 12, 2004	10.74	10.91	10.70	10.87	24,508,266	+0.21(+2.01%)
Mar 11, 2004	10.79	10.94	10.63	10.65	32,576,600	-0.30(-2.71%)
Mar 10, 2004	11.00	11.05	10.91	10.95	29,509,770	-0.04(-0.39%)
Mar 09, 2004	10.92	11.03	10.85	10.99	25,324,116	+0.02(+0.20%)
Mar 08, 2004	10.99	11.13	10.93	10.97	32,326,684	-0.04(-0.41%)
Mar 05, 2004	10.81	11.11	10.79	11.02	42,245,612	+0.23(+2.09%)
Mar 04, 2004	10.62	10.83	10.62	10.79	17,099,512	+0.14(+1.31%)
Mar 03, 2004	10.69	10.78	10.60	10.65	25,887,152	-0.04(-0.40%)
Mar 02, 2004	10.86	10.89	10.69	10.69	21,748,466	-0.13(-1.18%)
Mar 01, 2004	10.93	11.03	10.78	10.82	27,974,614	-0.06(-0.54%)
Feb 27, 2004	11.02	11.04	10.78	10.88	27,169,492	-0.11(-0.96%)
Feb 26, 2004	10.69	11.00	10.68	10.99	28,882,080	+0.28(+2.61%)
Feb 25, 2004	10.52	10.74	10.50	10.71	25,486,184	+0.17(+1.64%)
Feb 24, 2004	10.69	10.72	10.45	10.53	36,340,704	-0.23(-2.16%)
Feb 23, 2004	10.86	10.98	10.58	10.77	80,667,984	+0.52(+5.10%)
Feb 20, 2004	10.13	10.31	10.02	10.24	25,079,418	+0.11(+1.04%)
Feb 19, 2004	10.27	10.34	10.13	10.14	23,484,540	-0.05(-0.46%)
Feb 18, 2004	10.19	10.26	10.04	10.19	19,942,230	-0.08(-0.82%)
Feb 17, 2004	10.02	10.35	9.999	10.27	22,930,492	+0.32(+3.22%)
Feb 13, 2004	10.09	10.22	9.877	9.949	19,158,562	-0.16(-1.59%)
Feb 12, 2004	10.18	10.29	10.10	10.11	14,971,459	-0.13(-1.28%)
Feb 11, 2004	10.01	10.26	9.956	10.24	22,181,324	+0.22(+2.22%)
Feb 10, 2004	9.839	10.05	9.832	10.02	15,243,989	+0.16(+1.63%)
Feb 09, 2004	9.915	9.968	9.830	9.858	14,520,625	-0.09(-0.92%)
Feb 06, 2004	9.906	9.973	9.790	9.949	21,382,000	+0.14(+1.46%)
Feb 05, 2004	9.747	9.856	9.591	9.806	19,450,226	+0.08(+0.83%)
Feb 04, 2004	9.863	9.896	9.675	9.725	20,436,264	-0.18(-1.83%)
Feb 03, 2004	9.896	10.02	9.815	9.906	16,684,628	-0.02(-0.21%)
Feb 02, 2004	10.07	10.15	9.857	9.927	24,068,450	-0.18(-1.79%)
Jan 30, 2004	9.903	10.15	9.882	10.11	24,765,140	+0.18(+1.86%)
Jan 29, 2004	9.806	9.951	9.666	9.923	31,916,440	+0.17(+1.73%)
Jan 28, 2004	9.891	10.05	9.721	9.754	26,138,806	-0.09(-0.95%)
Jan 27, 2004	10.09	10.17	9.815	9.847	20,245,492	-0.23(-2.31%)
Jan 26, 2004	9.734	10.09	9.727	10.08	19,663,032	+0.26(+2.67%)
Jan 23, 2004	9.911	10.02	9.692	9.818	21,681,782	-0.03(-0.32%)
Jan 22, 2004	9.994	10.06	9.801	9.849	32,277,398	-0.29(-2.82%)
Jan 21, 2004	10.02	10.21	9.832	10.14	32,592,836	-0.02(-0.19%)
Jan 20, 2004	10.29	10.30	10.05	10.15	26,614,864	-0.14(-1.32%)
Jan 16, 2004	10.28	10.34	10.16	10.29	31,658,696	-0.04(-0.42%)
Jan 15, 2004	10.14	10.47	10.10	10.33	29,184,758	-0.03(-0.32%)
Jan 14, 2004	10.30	10.41	10.25	10.37	21,588,758	+0.12(+1.13%)
Jan 13, 2004	10.38	10.46	10.14	10.25	28,674,318	-0.11(-1.08%)
Jan 12, 2004	10.15	10.40	10.10	10.36	26,404,750	+0.19(+1.90%)
Jan 09, 2004	10.04	10.35	10.04	10.17	34,590,512	+0.00(+0.03%)
Jan 08, 2004	9.875	10.25	9.823	10.17	55,136,532	+0.55(+5.72%)
Jan 07, 2004	9.313	9.697	9.301	9.616	29,426,334	+0.26(+2.82%)
Jan 06, 2004	9.394	9.455	9.270	9.352	23,441,050	-0.09(-0.95%)
Jan 05, 2004	9.227	9.466	9.213	9.442	23,059,508	+0.19(+2.11%)

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.