Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.90	12.18	11.90	12.17	22,139,772	+0.27(+2.29%)
Mar 30, 2005	11.79	11.93	11.54	11.90	23,028,960	+0.20(+1.74%)
Mar 29, 2005	11.84	11.99	11.68	11.70	16,310,205	-0.18(-1.54%)
Mar 28, 2005	11.83	11.95	11.76	11.88	13,706,881	+0.05(+0.44%)
Mar 24, 2005	11.91	12.03	11.69	11.83	15,680,197	-0.03(-0.29%)
Mar 23, 2005	11.91	11.99	11.74	11.86	24,130,810	-0.22(-1.80%)
Mar 22, 2005	12.30	12.47	12.06	12.08	19,751,324	-0.23(-1.90%)
Mar 21, 2005	12.44	12.48	12.19	12.31	17,174,582	-0.13(-1.04%)
Mar 18, 2005	12.53	12.53	12.20	12.44	28,635,234	+0.26(+2.11%)
Mar 17, 2005	12.10	12.28	12.09	12.19	16,871,098	+0.16(+1.37%)
Mar 16, 2005	11.77	12.24	11.76	12.02	19,728,728	+0.20(+1.72%)
Mar 15, 2005	11.99	12.13	11.79	11.82	15,910,137	-0.18(-1.50%)
Mar 14, 2005	11.92	12.03	11.74	12.00	15,532,220	+0.08(+0.67%)
Mar 11, 2005	11.83	12.10	11.83	11.92	15,538,423	+0.00(+0.03%)
Mar 10, 2005	11.94	11.99	11.63	11.91	27,955,162	-0.12(-0.98%)
Mar 09, 2005	12.39	12.60	12.01	12.03	26,311,470	-0.34(-2.75%)
Mar 08, 2005	12.62	12.65	12.27	12.37	26,211,342	-0.25(-1.96%)
Mar 07, 2005	12.59	12.70	12.39	12.62	15,326,648	-0.05(-0.36%)
Mar 04, 2005	12.48	12.74	12.43	12.66	16,228,685	+0.18(+1.46%)
Mar 03, 2005	12.41	12.59	12.26	12.48	22,887,630	+0.12(+1.00%)
Mar 02, 2005	12.15	12.39	12.08	12.36	22,242,558	+0.11(+0.92%)

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.