Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.549	9.750	9.470	9.550	1,078,700	+0.06(+0.63%)
Mar 30, 2004	9.829	9.850	9.470	9.490	407,900	-0.22(-2.27%)
Mar 29, 2004	9.810	10.15	9.620	9.710	245,200	+0.05(+0.52%)
Mar 26, 2004	9.149	9.860	9.100	9.660	269,100	+0.51(+5.57%)
Mar 25, 2004	9.200	9.300	9.020	9.150	226,600	+0.00(+0.00%)
Mar 24, 2004	9.100	9.400	9.070	9.150	160,000	+0.02(+0.22%)
Mar 23, 2004	9.830	9.830	9.100	9.130	226,400	-0.33(-3.49%)
Mar 22, 2004	9.601	9.720	9.320	9.460	124,600	-0.29(-2.97%)
Mar 19, 2004	9.650	9.960	9.470	9.750	129,200	+0.15(+1.56%)
Mar 18, 2004	9.726	9.850	9.540	9.600	199,800	-0.12(-1.23%)
Mar 17, 2004	9.950	10.05	9.700	9.720	243,000	-0.09(-0.92%)
Mar 16, 2004	10.15	10.30	9.810	9.810	177,200	-0.29(-2.87%)
Mar 15, 2004	10.42	10.49	9.830	10.10	154,400	-0.24(-2.32%)
Mar 12, 2004	9.700	10.40	9.630	10.34	214,800	+0.78(+8.16%)
Mar 11, 2004	10.40	10.56	9.470	9.560	346,600	-0.87(-8.34%)
Mar 10, 2004	10.29	10.58	10.07	10.43	303,000	+0.34(+3.37%)
Mar 09, 2004	10.15	10.33	10.08	10.09	144,400	+0.03(+0.30%)
Mar 08, 2004	10.22	10.37	10.05	10.06	238,200	+0.00(+0.00%)
Mar 05, 2004	9.950	10.15	9.750	10.06	291,900	+0.19(+1.93%)
Mar 04, 2004	9.800	10.06	9.660	9.870	285,900	+0.13(+1.33%)
Mar 03, 2004	9.750	9.813	9.560	9.740	139,400	+0.06(+0.62%)
Mar 02, 2004	9.610	9.800	9.500	9.680	165,700	+0.20(+2.11%)
Mar 01, 2004	9.440	9.620	9.330	9.480	146,800	+0.17(+1.83%)
Feb 27, 2004	9.210	9.489	9.200	9.310	140,800	+0.09(+0.98%)
Feb 26, 2004	9.090	9.360	9.000	9.220	63,000	+0.17(+1.88%)
Feb 25, 2004	9.070	9.120	8.950	9.050	69,500	-0.01(-0.13%)
Feb 24, 2004	9.110	9.190	8.900	9.062	254,500	+0.00(+0.02%)
Feb 23, 2004	9.270	9.360	9.020	9.060	292,100	-0.17(-1.84%)
Feb 20, 2004	9.770	9.770	9.200	9.230	256,800	-0.39(-4.05%)
Feb 19, 2004	9.660	9.950	9.610	9.620	296,200	-0.05(-0.52%)
Feb 18, 2004	9.580	9.800	9.570	9.670	257,300	+0.07(+0.73%)
Feb 17, 2004	9.860	10.04	9.550	9.600	131,500	-0.15(-1.54%)
Feb 13, 2004	9.750	9.760	9.500	9.750	103,100	+0.00(+0.00%)
Feb 12, 2004	10.05	10.08	9.750	9.750	77,300	-0.30(-2.99%)
Feb 11, 2004	10.17	10.20	9.810	10.05	119,900	-0.05(-0.50%)
Feb 10, 2004	10.17	10.25	10.06	10.10	127,800	-0.10(-0.98%)
Feb 09, 2004	10.17	10.37	10.07	10.20	210,200	+0.45(+4.62%)
Feb 06, 2004	9.650	9.900	9.540	9.750	523,400	+0.05(+0.52%)
Feb 05, 2004	9.360	9.810	9.360	9.700	298,700	+0.45(+4.86%)
Feb 04, 2004	9.600	9.650	9.240	9.250	780,500	-0.45(-4.64%)
Feb 03, 2004	9.980	10.00	9.610	9.700	113,200	-0.27(-2.71%)
Feb 02, 2004	10.52	10.53	9.830	9.970	178,500	-0.22(-2.16%)
Jan 30, 2004	10.00	10.36	9.870	10.19	163,200	+0.13(+1.29%)
Jan 29, 2004	10.29	10.29	9.710	10.06	181,100	-0.12(-1.15%)
Jan 28, 2004	10.61	10.98	10.12	10.18	275,700	-0.45(-4.26%)
Jan 27, 2004	10.62	10.71	10.41	10.63	62,100	-0.08(-0.75%)
Jan 26, 2004	10.67	10.82	10.30	10.71	108,200	-0.04(-0.37%)
Jan 23, 2004	10.68	10.91	10.28	10.75	256,500	-0.08(-0.74%)
Jan 22, 2004	11.10	11.12	10.75	10.83	123,800	-0.17(-1.55%)
Jan 21, 2004	10.92	11.06	10.83	11.00	116,000	+0.15(+1.38%)
Jan 20, 2004	10.37	10.87	10.25	10.85	457,800	+0.62(+6.06%)
Jan 16, 2004	10.37	10.40	10.14	10.23	212,900	-0.07(-0.68%)
Jan 15, 2004	10.22	10.50	10.10	10.30	69,669	+0.01(+0.10%)
Jan 14, 2004	10.35	10.50	10.28	10.29	78,104	-0.21(-2.00%)
Jan 13, 2004	10.37	10.50	10.12	10.50	71,937	+0.00(+0.00%)
Jan 12, 2004	10.21	10.50	10.00	10.50	163,537	+0.32(+3.13%)
Jan 09, 2004	10.34	10.50	10.00	10.18	147,798	-0.21(-2.01%)
Jan 08, 2004	10.50	10.57	10.30	10.39	195,853	-0.09(-0.86%)
Jan 07, 2004	10.64	10.70	10.25	10.48	199,431	-0.47(-4.29%)
Jan 06, 2004	10.90	10.95	10.53	10.95	152,800	+0.04(+0.37%)
Jan 05, 2004	11.00	11.04	10.80	10.91	174,700	-0.08(-0.73%)

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.