Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.40	12.60	12.02	12.48	890,700	+0.18(+1.46%)
Mar 30, 2004	11.65	12.40	11.61	12.30	1,606,200	+0.58(+4.95%)
Mar 29, 2004	11.73	12.01	11.52	11.72	733,000	+0.26(+2.27%)
Mar 26, 2004	11.72	11.91	11.44	11.46	1,626,200	-0.16(-1.38%)
Mar 25, 2004	12.76	12.87	11.22	11.62	4,135,700	-1.24(-9.64%)
Mar 24, 2004	13.03	13.21	12.46	12.86	490,800	+0.09(+0.70%)
Mar 23, 2004	13.12	13.30	12.04	12.77	1,171,300	-0.25(-1.92%)
Mar 22, 2004	13.29	13.36	12.54	13.02	466,500	-0.39(-2.91%)
Mar 19, 2004	13.75	13.80	13.22	13.41	557,800	-0.17(-1.25%)
Mar 18, 2004	13.75	13.81	13.10	13.58	527,100	-0.10(-0.73%)
Mar 17, 2004	13.53	14.05	13.41	13.68	1,437,600	+0.19(+1.41%)
Mar 16, 2004	13.50	14.05	13.10	13.49	1,230,100	+0.06(+0.45%)
Mar 15, 2004	14.15	14.32	13.13	13.43	425,400	-0.88(-6.15%)
Mar 12, 2004	13.59	14.32	13.54	14.31	600,600	+0.86(+6.39%)
Mar 11, 2004	13.65	13.68	13.30	13.45	600,900	-0.20(-1.47%)
Mar 10, 2004	13.90	14.15	13.26	13.65	641,100	-0.25(-1.80%)
Mar 09, 2004	14.76	14.91	13.87	13.90	739,500	-0.98(-6.59%)
Mar 08, 2004	15.35	15.59	14.85	14.88	296,100	-0.51(-3.31%)
Mar 05, 2004	15.50	15.95	15.35	15.39	232,800	-0.35(-2.22%)
Mar 04, 2004	15.33	15.88	15.18	15.74	312,700	+0.58(+3.83%)
Mar 03, 2004	15.65	15.93	15.11	15.16	448,700	-0.66(-4.17%)
Mar 02, 2004	15.69	16.05	15.45	15.82	846,900	+0.37(+2.39%)
Mar 01, 2004	15.82	16.00	15.25	15.45	655,800	-0.70(-4.33%)
Feb 27, 2004	16.57	16.57	15.80	16.15	1,067,500	-0.30(-1.82%)
Feb 26, 2004	16.30	16.50	16.03	16.45	289,800	+0.20(+1.23%)
Feb 25, 2004	15.22	16.40	15.11	16.25	463,700	+1.17(+7.76%)
Feb 24, 2004	15.19	15.64	15.00	15.08	529,200	-0.57(-3.64%)
Feb 23, 2004	16.51	16.61	14.83	15.65	708,300	-0.95(-5.72%)
Feb 20, 2004	17.23	17.35	16.41	16.60	430,000	-0.64(-3.71%)
Feb 19, 2004	18.10	18.27	17.23	17.24	536,100	-0.76(-4.22%)
Feb 18, 2004	17.96	18.25	17.72	18.00	509,700	+0.10(+0.56%)
Feb 17, 2004	17.60	18.40	17.59	17.90	475,500	+0.66(+3.83%)
Feb 13, 2004	17.68	17.90	17.10	17.24	269,100	-0.41(-2.32%)
Feb 12, 2004	17.88	18.25	17.37	17.65	479,900	-0.07(-0.40%)
Feb 11, 2004	17.25	17.85	17.20	17.72	500,500	+0.58(+3.38%)
Feb 10, 2004	16.80	17.22	16.20	17.14	817,100	+0.39(+2.33%)
Feb 09, 2004	16.94	17.37	16.57	16.75	756,900	-0.05(-0.30%)
Feb 06, 2004	16.24	16.94	16.13	16.80	518,400	+0.59(+3.64%)
Feb 05, 2004	15.99	16.65	15.65	16.21	759,200	+0.30(+1.89%)
Feb 04, 2004	16.96	16.96	15.59	15.91	834,400	-1.28(-7.45%)
Feb 03, 2004	17.49	17.66	16.93	17.19	711,700	-0.19(-1.09%)
Feb 02, 2004	17.22	17.85	17.22	17.38	907,300	-0.12(-0.69%)
Jan 30, 2004	18.07	18.26	17.48	17.50	654,600	-0.64(-3.53%)
Jan 29, 2004	20.20	20.55	17.60	18.14	1,908,700	-0.16(-0.87%)
Jan 28, 2004	18.59	19.00	18.03	18.30	739,400	-0.20(-1.08%)
Jan 27, 2004	19.00	19.15	18.20	18.50	540,500	-0.50(-2.63%)
Jan 26, 2004	19.31	19.60	18.65	19.00	367,500	-0.30(-1.55%)
Jan 23, 2004	19.15	19.32	18.53	19.30	449,000	+0.21(+1.10%)
Jan 22, 2004	20.17	20.17	19.01	19.09	749,000	-0.91(-4.55%)
Jan 21, 2004	20.18	20.50	19.39	20.00	623,900	-0.36(-1.77%)
Jan 20, 2004	20.50	20.50	19.70	20.36	1,414,700	+0.70(+3.56%)
Jan 16, 2004	18.15	20.00	18.10	19.66	1,146,500	+1.51(+8.32%)
Jan 15, 2004	18.15	18.26	17.66	18.15	458,100	-0.10(-0.55%)
Jan 14, 2004	17.98	18.59	17.35	18.25	723,700	+0.65(+3.69%)
Jan 13, 2004	17.25	17.89	16.50	17.60	640,100	+0.36(+2.09%)
Jan 12, 2004	17.03	17.33	16.60	17.24	681,500	+0.24(+1.41%)
Jan 09, 2004	17.45	17.72	16.86	17.00	1,318,400	-0.75(-4.23%)
Jan 08, 2004	17.80	18.02	17.50	17.75	878,400	+0.06(+0.34%)
Jan 07, 2004	18.55	18.60	17.40	17.69	1,148,700	-1.08(-5.75%)
Jan 06, 2004	18.02	19.16	18.00	18.77	569,000	+0.69(+3.82%)
Jan 05, 2004	17.25	18.80	17.25	18.08	1,000,800	+0.91(+5.30%)

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.