Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.54	13.22	12.47	12.98	148,837	+0.46(+3.70%)
Mar 30, 2004	12.98	12.98	11.79	12.52	203,304	-0.45(-3.43%)
Mar 29, 2004	12.88	13.18	12.50	12.96	117,668	+0.14(+1.08%)
Mar 26, 2004	12.07	12.84	11.74	12.82	82,400	+0.39(+3.13%)
Mar 25, 2004	11.84	12.43	11.64	12.43	114,540	+0.27(+2.21%)
Mar 24, 2004	12.10	12.52	11.88	12.16	70,320	+0.16(+1.31%)
Mar 23, 2004	12.83	12.98	11.82	12.01	193,920	-0.47(-3.79%)
Mar 22, 2004	12.70	13.34	12.33	12.48	290,989	-0.13(-1.03%)
Mar 19, 2004	12.17	13.35	12.03	12.61	580,360	+0.57(+4.70%)
Mar 18, 2004	11.43	12.04	11.40	12.04	259,711	+0.64(+5.61%)
Mar 17, 2004	11.01	11.68	11.01	11.40	267,800	+0.38(+3.45%)
Mar 16, 2004	11.09	11.09	10.86	11.02	35,375	-0.06(-0.50%)
Mar 15, 2004	11.23	11.23	10.91	11.08	37,640	+0.09(+0.84%)
Mar 12, 2004	10.78	11.01	10.43	10.99	88,008	+0.31(+2.86%)
Mar 11, 2004	10.81	11.01	10.38	10.68	61,152	-0.31(-2.79%)
Mar 10, 2004	10.99	11.13	10.85	10.99	74,742	-0.12(-1.08%)
Mar 09, 2004	11.13	11.13	10.82	11.11	158,976	-0.02(-0.17%)
Mar 08, 2004	11.02	11.50	10.65	11.13	240,837	+0.32(+3.00%)
Mar 05, 2004	10.20	10.83	10.11	10.80	171,918	+0.60(+5.91%)
Mar 04, 2004	10.25	10.43	10.06	10.20	70,644	-0.14(-1.35%)
Mar 03, 2004	10.43	10.56	9.967	10.34	86,822	-0.05(-0.45%)
Mar 02, 2004	9.828	10.84	9.800	10.38	167,604	+0.09(+0.90%)
Mar 01, 2004	9.365	10.33	9.225	10.29	233,395	+0.95(+10.12%)
Feb 27, 2004	9.365	9.504	8.882	9.346	101,274	+0.15(+1.62%)
Feb 26, 2004	8.651	9.263	8.567	9.197	90,812	+0.45(+5.19%)
Feb 25, 2004	8.808	8.882	8.567	8.743	74,418	-0.19(-2.08%)
Feb 24, 2004	8.947	9.151	8.660	8.929	46,808	-0.11(-1.23%)
Feb 23, 2004	8.994	9.392	8.762	9.040	57,054	-0.12(-1.31%)
Feb 20, 2004	9.559	9.559	8.697	9.160	89,194	+0.07(+0.81%)
Feb 19, 2004	9.346	9.633	8.994	9.086	224,335	-0.42(-4.39%)
Feb 18, 2004	9.596	9.680	9.235	9.504	418,256	+0.09(+0.99%)
Feb 17, 2004	8.669	9.541	8.447	9.411	605,490	+1.26(+15.47%)
Feb 13, 2004	8.159	8.159	7.705	8.150	84,772	-0.01(-0.11%)
Feb 12, 2004	7.047	8.206	7.047	8.159	744,729	+0.74(+10.00%)
Feb 11, 2004	7.427	7.455	7.343	7.417	66,761	-0.01(-0.12%)
Feb 10, 2004	7.417	7.445	7.417	7.427	39,043	+0.06(+0.75%)
Feb 09, 2004	7.325	7.445	7.325	7.371	39,043	-0.03(-0.38%)
Feb 06, 2004	7.139	7.723	6.945	7.399	97,283	+0.22(+3.10%)
Feb 05, 2004	7.186	7.288	7.121	7.176	6,363	+0.02(+0.26%)
Feb 04, 2004	7.121	7.242	7.121	7.158	9,598	-0.12(-1.66%)
Feb 03, 2004	7.158	7.399	7.121	7.278	11,001	+0.13(+1.82%)
Feb 02, 2004	7.417	7.445	7.065	7.149	9,275	-0.26(-3.50%)
Jan 30, 2004	7.371	7.417	7.241	7.408	13,805	+0.12(+1.65%)
Jan 29, 2004	7.047	7.361	7.047	7.288	17,687	+0.24(+3.42%)
Jan 28, 2004	7.158	7.176	6.852	7.047	41,523	-0.23(-3.18%)
Jan 27, 2004	7.510	7.529	7.047	7.278	45,945	-0.14(-1.88%)
Jan 26, 2004	7.445	7.464	7.204	7.417	106,451	+0.09(+1.27%)
Jan 23, 2004	7.149	7.417	7.149	7.325	11,540	-0.09(-1.25%)
Jan 22, 2004	7.844	7.845	7.186	7.417	35,160	-0.18(-2.32%)
Jan 21, 2004	7.214	7.853	7.093	7.594	91,675	+0.41(+5.68%)
Jan 20, 2004	6.861	7.213	6.861	7.186	21,139	+0.32(+4.73%)
Jan 16, 2004	7.167	7.176	6.639	6.861	31,277	-0.02(-0.27%)
Jan 15, 2004	6.861	6.954	6.741	6.880	17,876	+0.02(+0.27%)
Jan 14, 2004	6.797	6.935	6.768	6.861	17,655	+0.09(+1.37%)
Jan 13, 2004	6.768	6.982	6.768	6.768	32,787	+0.00(+0.00%)
Jan 12, 2004	6.768	6.945	6.768	6.768	29,571	-0.03(-0.41%)
Jan 09, 2004	6.815	6.898	6.768	6.796	9,760	-0.05(-0.68%)
Jan 08, 2004	6.722	7.315	6.629	6.843	53,628	+0.13(+1.93%)
Jan 07, 2004	7.371	7.371	6.629	6.713	82,763	-0.59(-8.12%)
Jan 06, 2004	7.510	7.649	6.908	7.306	60,721	+0.49(+7.21%)
Jan 05, 2004	7.186	7.380	6.639	6.815	125,433	-0.70(-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.