Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.247	9.278	9.067	9.116	619,579	-0.01(-0.14%)
Mar 30, 2004	9.092	9.135	9.017	9.129	856,937	+0.10(+1.10%)
Mar 29, 2004	8.924	9.154	8.850	9.029	1,110,247	+0.17(+1.89%)
Mar 26, 2004	8.936	8.955	8.818	8.862	1,307,320	-0.20(-2.26%)
Mar 25, 2004	9.154	9.154	8.961	9.067	948,786	+0.09(+0.97%)
Mar 24, 2004	9.060	9.060	8.955	8.980	937,506	+0.16(+1.76%)
Mar 23, 2004	8.874	8.992	8.806	8.825	1,702,917	+0.13(+1.50%)
Mar 22, 2004	8.812	8.856	8.688	8.694	2,819,449	-0.43(-4.76%)
Mar 19, 2004	9.247	9.290	9.123	9.129	1,754,803	-0.41(-4.29%)
Mar 18, 2004	9.538	9.588	9.365	9.538	1,097,840	-0.36(-3.64%)
Mar 17, 2004	9.861	9.904	9.743	9.898	846,785	+0.13(+1.33%)
Mar 16, 2004	9.743	9.861	9.681	9.768	1,032,578	+0.09(+0.90%)
Mar 15, 2004	9.892	9.892	9.501	9.681	1,094,778	-0.38(-3.76%)
Mar 12, 2004	9.929	10.07	9.904	10.06	726,253	+0.32(+3.25%)
Mar 11, 2004	9.867	9.948	9.681	9.743	1,938,341	-0.41(-4.03%)
Mar 10, 2004	10.43	10.56	10.15	10.15	1,331,491	-0.56(-5.21%)
Mar 09, 2004	10.74	10.86	10.69	10.71	816,007	-0.21(-1.93%)
Mar 08, 2004	10.90	11.08	10.88	10.92	1,025,166	+0.14(+1.27%)
Mar 05, 2004	10.73	10.84	10.67	10.79	388,183	+0.03(+0.29%)
Mar 04, 2004	10.71	10.76	10.61	10.75	489,218	+0.05(+0.46%)
Mar 03, 2004	10.72	10.86	10.58	10.71	498,241	-0.10(-0.92%)
Mar 02, 2004	10.98	10.98	10.77	10.80	603,949	-0.37(-3.28%)
Mar 01, 2004	11.08	11.18	11.05	11.17	585,579	+0.23(+2.10%)
Feb 27, 2004	10.97	11.03	10.86	10.94	722,547	+0.14(+1.32%)
Feb 26, 2004	10.69	10.80	10.60	10.80	319,860	+0.27(+2.59%)
Feb 25, 2004	10.53	10.62	10.46	10.53	676,300	-0.16(-1.51%)
Feb 24, 2004	10.77	10.77	10.64	10.69	539,009	-0.03(-0.29%)
Feb 23, 2004	10.93	10.93	10.71	10.72	471,492	-0.15(-1.37%)
Feb 20, 2004	10.92	10.98	10.77	10.87	1,036,284	+0.15(+1.39%)
Feb 19, 2004	10.89	10.92	10.71	10.72	559,474	+0.02(+0.23%)
Feb 18, 2004	10.86	10.86	10.67	10.69	543,521	-0.17(-1.60%)
Feb 17, 2004	10.67	10.92	10.67	10.87	965,706	+0.36(+3.43%)
Feb 13, 2004	10.58	10.67	10.47	10.51	518,706	+0.05(+0.48%)
Feb 12, 2004	10.46	10.48	10.36	10.46	428,307	-0.04(-0.41%)
Feb 11, 2004	10.38	10.54	10.32	10.50	618,451	+0.19(+1.87%)
Feb 10, 2004	10.30	10.46	10.27	10.31	433,141	-0.11(-1.01%)
Feb 09, 2004	10.51	10.58	10.41	10.41	749,618	+0.06(+0.54%)
Feb 06, 2004	10.20	10.43	10.13	10.36	863,705	+0.56(+5.70%)
Feb 05, 2004	9.824	9.898	9.787	9.799	1,195,973	+0.01(+0.13%)
Feb 04, 2004	9.929	10.05	9.787	9.787	891,420	-0.27(-2.65%)
Feb 03, 2004	10.09	10.16	10.02	10.05	585,418	+0.03(+0.31%)
Feb 02, 2004	9.886	10.23	9.836	10.02	846,785	-0.08(-0.80%)
Jan 30, 2004	10.21	10.27	10.03	10.10	623,930	-0.29(-2.75%)
Jan 29, 2004	10.36	10.46	10.21	10.39	1,520,346	+0.01(+0.12%)
Jan 28, 2004	10.77	10.79	10.37	10.38	1,833,439	-0.60(-5.48%)
Jan 27, 2004	11.05	11.14	10.92	10.98	1,077,214	+0.08(+0.74%)
Jan 26, 2004	10.92	10.95	10.79	10.90	1,064,323	-0.25(-2.23%)
Jan 23, 2004	11.31	11.33	11.00	11.15	1,038,057	-0.07(-0.61%)
Jan 22, 2004	11.28	11.29	11.15	11.21	816,652	+0.05(+0.44%)
Jan 21, 2004	11.18	11.28	11.05	11.16	851,458	+0.11(+1.01%)
Jan 20, 2004	10.95	11.21	10.86	11.05	1,600,110	+0.50(+4.76%)
Jan 16, 2004	10.58	10.64	10.43	10.55	912,207	-0.01(-0.06%)
Jan 15, 2004	10.61	10.67	10.52	10.56	955,393	-0.10(-0.93%)
Jan 14, 2004	10.57	10.67	10.53	10.66	1,227,234	-0.09(-0.87%)
Jan 13, 2004	10.84	10.98	10.67	10.75	915,108	-0.05(-0.46%)
Jan 12, 2004	10.74	10.80	10.57	10.80	1,102,996	+0.02(+0.17%)
Jan 09, 2004	10.86	10.89	10.77	10.78	1,464,431	-0.20(-1.81%)
Jan 08, 2004	10.83	11.02	10.72	10.98	2,490,886	+0.60(+5.74%)
Jan 07, 2004	10.19	10.39	10.24	10.38	1,075,925	+0.18(+1.76%)
Jan 06, 2004	10.17	10.21	10.09	10.20	999,706	+0.02(+0.24%)
Jan 05, 2004	10.16	10.20	10.10	10.18	2,663,144	+0.15(+1.48%)

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.