Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.05	12.71	11.99	12.48	154,792	+0.45(+3.70%)
Mar 30, 2004	12.48	12.48	11.34	12.04	211,437	-0.43(-3.43%)
Mar 29, 2004	12.38	12.67	12.02	12.46	122,376	+0.13(+1.09%)
Mar 26, 2004	11.61	12.35	11.29	12.33	85,696	+0.37(+3.13%)
Mar 25, 2004	11.39	11.96	11.19	11.96	119,123	+0.26(+2.21%)
Mar 24, 2004	11.63	12.04	11.42	11.70	73,133	+0.15(+1.31%)
Mar 23, 2004	12.34	12.48	11.37	11.55	201,679	-0.45(-3.79%)
Mar 22, 2004	12.21	12.83	11.86	12.00	302,631	-0.12(-1.03%)
Mar 19, 2004	11.71	12.84	11.56	12.12	603,579	+0.54(+4.70%)
Mar 18, 2004	10.99	11.58	10.96	11.58	270,102	+0.62(+5.61%)
Mar 17, 2004	10.58	11.23	10.58	10.97	278,514	+0.37(+3.45%)
Mar 16, 2004	10.66	10.66	10.44	10.60	36,791	-0.05(-0.50%)
Mar 15, 2004	10.80	10.80	10.49	10.65	39,146	+0.09(+0.84%)
Mar 12, 2004	10.37	10.58	10.03	10.56	91,529	+0.29(+2.86%)
Mar 11, 2004	10.40	10.59	9.985	10.27	63,599	-0.29(-2.78%)
Mar 10, 2004	10.56	10.70	10.43	10.56	77,732	-0.12(-1.09%)
Mar 09, 2004	10.70	10.70	10.40	10.68	165,336	-0.02(-0.17%)
Mar 08, 2004	10.60	11.05	10.24	10.70	250,472	+0.31(+3.00%)
Mar 05, 2004	9.807	10.41	9.718	10.39	178,796	+0.58(+5.91%)
Mar 04, 2004	9.851	10.03	9.673	9.807	73,470	-0.13(-1.35%)
Mar 03, 2004	10.03	10.15	9.584	9.940	90,295	-0.04(-0.45%)
Mar 02, 2004	9.450	10.42	9.423	9.985	174,310	+0.09(+0.90%)
Mar 01, 2004	9.004	9.931	8.871	9.896	242,732	+0.91(+10.12%)
Feb 27, 2004	9.004	9.138	8.541	8.986	105,326	+0.14(+1.62%)
Feb 26, 2004	8.318	8.906	8.238	8.843	94,446	+0.44(+5.19%)
Feb 25, 2004	8.469	8.541	8.238	8.407	77,396	-0.18(-2.08%)
Feb 24, 2004	8.603	8.799	8.327	8.585	48,681	-0.11(-1.23%)
Feb 23, 2004	8.648	9.031	8.425	8.692	59,337	-0.12(-1.31%)
Feb 20, 2004	9.192	9.192	8.362	8.807	92,763	+0.07(+0.81%)
Feb 19, 2004	8.986	9.263	8.648	8.737	233,310	-0.40(-4.39%)
Feb 18, 2004	9.227	9.307	8.879	9.138	434,990	+0.09(+0.99%)
Feb 17, 2004	8.336	9.174	8.122	9.049	629,714	+1.21(+15.47%)
Feb 13, 2004	7.845	7.845	7.408	7.836	88,164	-0.01(-0.11%)
Feb 12, 2004	6.776	7.890	6.776	7.845	774,524	+0.71(+10.00%)
Feb 11, 2004	7.141	7.168	7.061	7.132	69,432	-0.01(-0.12%)
Feb 10, 2004	7.132	7.159	7.132	7.141	40,605	+0.05(+0.75%)
Feb 09, 2004	7.043	7.159	7.043	7.088	40,605	-0.03(-0.38%)
Feb 06, 2004	6.865	7.426	6.677	7.114	101,176	+0.21(+3.10%)
Feb 05, 2004	6.909	7.007	6.847	6.900	6,617	+0.02(+0.26%)
Feb 04, 2004	6.847	6.964	6.847	6.882	9,983	-0.12(-1.66%)
Feb 03, 2004	6.882	7.114	6.847	6.998	11,441	+0.12(+1.82%)
Feb 02, 2004	7.132	7.159	6.793	6.874	9,646	-0.25(-3.50%)
Jan 30, 2004	7.088	7.132	6.963	7.123	14,357	+0.12(+1.65%)
Jan 29, 2004	6.776	7.078	6.776	7.007	18,395	+0.23(+3.42%)
Jan 28, 2004	6.882	6.900	6.588	6.776	43,184	-0.22(-3.18%)
Jan 27, 2004	7.221	7.239	6.776	6.998	47,783	-0.13(-1.88%)
Jan 26, 2004	7.159	7.177	6.927	7.132	110,710	+0.09(+1.27%)
Jan 23, 2004	6.874	7.132	6.874	7.043	12,002	-0.09(-1.25%)
Jan 22, 2004	7.542	7.543	6.909	7.132	36,566	-0.17(-2.32%)
Jan 21, 2004	6.937	7.551	6.820	7.301	95,343	+0.39(+5.68%)
Jan 20, 2004	6.597	6.936	6.597	6.909	21,985	+0.31(+4.73%)
Jan 16, 2004	6.891	6.900	6.383	6.597	32,528	-0.02(-0.27%)
Jan 15, 2004	6.597	6.686	6.481	6.615	18,591	+0.02(+0.27%)
Jan 14, 2004	6.536	6.669	6.508	6.597	18,362	+0.09(+1.37%)
Jan 13, 2004	6.508	6.713	6.508	6.508	34,099	+0.00(+0.00%)
Jan 12, 2004	6.508	6.677	6.508	6.508	30,754	-0.03(-0.41%)
Jan 09, 2004	6.553	6.633	6.508	6.535	10,151	-0.04(-0.68%)
Jan 08, 2004	6.463	7.034	6.374	6.579	55,773	+0.12(+1.93%)
Jan 07, 2004	7.088	7.088	6.374	6.455	86,074	-0.57(-8.12%)
Jan 06, 2004	7.221	7.355	6.642	7.025	63,150	+0.47(+7.21%)
Jan 05, 2004	6.909	7.096	6.383	6.553	130,452	-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.