Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.28	11.41	11.16	11.34	11,850,809	+0.07(+0.60%)
Mar 30, 2004	10.90	11.35	10.90	11.27	13,140,073	+0.37(+3.44%)
Mar 29, 2004	10.99	11.01	10.82	10.90	9,972,932	-0.02(-0.18%)
Mar 26, 2004	10.83	11.03	10.82	10.92	9,785,172	+0.06(+0.59%)
Mar 25, 2004	10.93	10.93	10.76	10.85	12,794,111	+0.01(+0.05%)
Mar 24, 2004	11.09	11.23	10.84	10.85	19,014,948	-0.19(-1.71%)
Mar 23, 2004	11.14	11.19	10.91	11.04	13,531,074	-0.04(-0.34%)
Mar 22, 2004	11.27	11.32	11.04	11.07	6,991,580	-0.23(-2.06%)
Mar 19, 2004	11.54	11.60	11.30	11.31	9,529,853	-0.23(-2.03%)
Mar 18, 2004	11.47	11.63	11.43	11.54	9,589,812	+0.04(+0.32%)
Mar 17, 2004	11.10	11.54	11.10	11.50	7,932,067	+0.40(+3.62%)
Mar 16, 2004	11.19	11.20	11.03	11.10	6,680,243	-0.03(-0.24%)
Mar 15, 2004	11.13	11.30	11.13	11.13	7,603,558	+0.03(+0.26%)
Mar 12, 2004	11.10	11.21	10.98	11.10	8,651,296	+0.06(+0.55%)
Mar 11, 2004	11.19	11.30	11.04	11.04	8,013,139	-0.18(-1.65%)
Mar 10, 2004	11.47	11.47	11.19	11.23	9,586,716	-0.28(-2.44%)
Mar 09, 2004	11.52	11.54	11.41	11.51	6,791,716	-0.06(-0.54%)
Mar 08, 2004	11.56	11.71	11.56	11.57	5,516,246	+0.02(+0.21%)
Mar 05, 2004	11.61	11.78	11.51	11.54	8,489,434	-0.07(-0.58%)
Mar 04, 2004	11.62	11.69	11.56	11.61	7,203,267	-0.07(-0.62%)
Mar 03, 2004	11.72	11.72	11.52	11.68	7,390,182	-0.10(-0.87%)
Mar 02, 2004	11.74	11.86	11.74	11.79	8,830,611	-0.02(-0.17%)
Mar 01, 2004	11.53	11.81	11.50	11.81	8,334,328	+0.35(+3.07%)
Feb 27, 2004	11.32	11.55	11.32	11.45	6,485,727	-0.05(-0.42%)
Feb 26, 2004	11.55	11.56	11.44	11.50	9,008,799	+0.05(+0.47%)
Feb 25, 2004	11.39	11.55	11.39	11.45	9,236,813	-0.00(-0.02%)
Feb 24, 2004	11.21	11.46	11.19	11.45	9,285,794	+0.21(+1.91%)
Feb 23, 2004	11.22	11.25	11.16	11.24	6,962,867	+0.03(+0.24%)
Feb 20, 2004	11.31	11.34	11.19	11.21	8,291,822	-0.06(-0.52%)
Feb 19, 2004	11.27	11.36	11.15	11.27	7,971,195	+0.08(+0.70%)
Feb 18, 2004	11.38	11.40	11.16	11.19	10,134,512	-0.19(-1.67%)
Feb 17, 2004	11.37	11.43	11.31	11.38	10,836,288	+0.01(+0.06%)
Feb 13, 2004	11.24	11.43	11.22	11.37	8,127,709	+0.01(+0.08%)
Feb 12, 2004	11.27	11.42	11.26	11.36	7,063,362	+0.09(+0.80%)
Feb 11, 2004	11.19	11.31	11.14	11.27	11,127,358	+0.00(+0.02%)
Feb 10, 2004	11.04	11.34	11.04	11.27	14,574,589	+0.24(+2.14%)
Feb 09, 2004	10.91	11.15	10.90	11.04	9,096,627	+0.16(+1.49%)
Feb 06, 2004	10.81	10.94	10.81	10.87	9,185,017	+0.07(+0.61%)
Feb 05, 2004	10.94	10.97	10.74	10.81	12,158,206	-0.15(-1.35%)
Feb 04, 2004	10.92	11.06	10.89	10.96	11,082,881	+0.01(+0.08%)
Feb 03, 2004	10.94	10.98	10.77	10.95	10,175,893	+0.01(+0.05%)
Feb 02, 2004	10.87	11.02	10.84	10.94	12,975,396	+0.07(+0.69%)
Jan 30, 2004	10.97	11.01	10.82	10.87	11,709,215	-0.11(-1.04%)
Jan 29, 2004	11.00	11.07	10.89	10.98	17,211,950	-0.01(-0.05%)
Jan 28, 2004	10.99	11.10	10.93	10.99	19,135,148	-0.03(-0.24%)
Jan 27, 2004	10.85	11.16	10.85	11.01	27,182,066	+0.17(+1.54%)
Jan 26, 2004	10.63	10.87	10.52	10.85	18,547,942	+0.23(+2.16%)
Jan 23, 2004	10.21	10.74	10.19	10.62	34,372,384	+0.74(+7.54%)
Jan 22, 2004	9.991	10.06	9.787	9.872	11,019,825	-0.08(-0.84%)
Jan 21, 2004	9.858	10.04	9.814	9.956	8,940,395	+0.07(+0.75%)
Jan 20, 2004	9.698	9.940	9.680	9.881	11,976,920	+0.31(+3.23%)
Jan 16, 2004	9.371	9.613	9.330	9.572	7,445,356	+0.21(+2.28%)
Jan 15, 2004	9.494	9.595	9.348	9.359	7,578,505	-0.09(-1.00%)
Jan 14, 2004	9.547	9.579	9.370	9.453	6,612,120	-0.05(-0.52%)
Jan 13, 2004	9.565	9.608	9.485	9.503	10,252,179	+0.03(+0.28%)
Jan 12, 2004	9.627	9.627	9.432	9.476	10,274,699	-0.12(-1.20%)
Jan 09, 2004	9.698	9.830	9.398	9.592	19,680,130	+0.03(+0.28%)
Jan 08, 2004	9.414	9.604	9.375	9.565	13,325,862	+0.05(+0.56%)
Jan 07, 2004	9.709	9.709	9.465	9.512	13,006,361	-0.24(-2.48%)
Jan 06, 2004	9.867	9.931	9.689	9.753	8,778,534	-0.11(-1.08%)
Jan 05, 2004	9.627	9.869	9.588	9.860	8,422,438	+0.15(+1.56%)

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.