Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.35	13.75	11.82	13.10	186,900	-1.30(-9.03%)
Mar 30, 2004	12.50	14.74	12.23	14.40	198,700	+1.84(+14.65%)
Mar 29, 2004	11.88	12.62	11.88	12.56	42,100	+0.63(+5.28%)
Mar 26, 2004	12.34	12.34	11.92	11.93	12,700	-0.12(-1.00%)
Mar 25, 2004	12.16	12.35	11.95	12.05	11,500	+0.06(+0.50%)
Mar 24, 2004	12.05	12.28	11.96	11.99	22,300	-0.02(-0.17%)
Mar 23, 2004	11.95	12.33	11.95	12.01	82,000	+0.03(+0.25%)
Mar 22, 2004	12.05	12.39	11.81	11.98	28,600	-0.03(-0.25%)
Mar 19, 2004	11.95	12.29	11.95	12.01	11,500	-0.20(-1.64%)
Mar 18, 2004	12.22	12.28	11.95	12.21	13,100	+0.10(+0.83%)
Mar 17, 2004	11.95	12.26	11.63	12.11	16,500	+0.05(+0.41%)
Mar 16, 2004	11.95	12.27	11.95	12.06	24,100	+0.11(+0.92%)
Mar 15, 2004	11.99	12.25	11.80	11.95	39,900	-0.05(-0.42%)
Mar 12, 2004	11.52	12.28	11.51	12.00	30,000	-0.05(-0.41%)
Mar 11, 2004	13.05	13.05	11.67	12.05	58,800	-0.66(-5.20%)
Mar 10, 2004	12.60	13.00	12.27	12.71	118,900	+0.20(+1.61%)
Mar 09, 2004	12.25	12.75	12.25	12.51	122,300	+0.02(+0.16%)
Mar 08, 2004	12.25	12.64	12.00	12.49	25,600	-0.04(-0.32%)
Mar 05, 2004	11.84	12.64	11.84	12.53	37,500	+0.53(+4.42%)
Mar 04, 2004	11.90	12.21	11.84	12.00	71,500	-0.01(-0.08%)
Mar 03, 2004	11.83	12.71	11.80	12.01	105,300	+0.21(+1.78%)
Mar 02, 2004	11.50	11.91	11.40	11.80	79,700	+0.23(+2.00%)
Mar 01, 2004	10.48	11.60	10.11	11.57	121,700	+1.12(+10.71%)
Feb 27, 2004	10.10	10.50	10.10	10.45	15,900	+0.21(+2.05%)
Feb 26, 2004	10.28	10.29	9.980	10.24	14,700	+0.17(+1.69%)
Feb 25, 2004	10.50	10.50	9.940	10.07	23,500	-0.18(-1.76%)
Feb 24, 2004	10.23	10.34	10.10	10.25	26,100	-0.20(-1.91%)
Feb 23, 2004	10.35	10.58	9.980	10.45	19,700	-0.04(-0.38%)
Feb 20, 2004	10.18	10.49	10.14	10.49	13,700	+0.14(+1.35%)
Feb 19, 2004	10.38	10.38	10.14	10.35	15,500	-0.11(-1.05%)
Feb 18, 2004	10.50	10.69	10.45	10.46	12,000	-0.04(-0.38%)
Feb 17, 2004	10.52	10.88	10.42	10.50	31,500	+0.00(+0.00%)
Feb 13, 2004	10.07	10.58	10.07	10.50	17,100	+0.20(+1.94%)
Feb 12, 2004	11.00	11.00	10.00	10.30	54,100	-0.40(-3.74%)
Feb 11, 2004	9.275	11.00	9.275	10.70	72,600	+1.30(+13.83%)
Feb 10, 2004	9.350	9.400	8.900	9.400	7,500	+0.18(+1.96%)
Feb 09, 2004	9.300	9.350	8.750	9.219	37,000	-0.07(-0.76%)
Feb 06, 2004	9.400	9.400	9.250	9.290	21,900	+0.00(+0.00%)
Feb 05, 2004	9.120	9.300	9.070	9.290	6,300	+0.33(+3.68%)
Feb 04, 2004	9.090	9.090	8.950	8.960	6,700	-0.10(-1.10%)
Feb 03, 2004	9.020	9.150	9.020	9.060	7,100	+0.12(+1.34%)
Feb 02, 2004	8.840	9.364	8.840	8.940	15,300	+0.38(+4.43%)
Jan 30, 2004	8.500	8.840	8.500	8.561	5,300	-0.04(-0.45%)
Jan 29, 2004	8.610	8.900	8.550	8.600	8,600	-0.29(-3.25%)
Jan 28, 2004	8.660	8.970	8.650	8.889	7,700	+0.15(+1.70%)
Jan 27, 2004	9.000	9.230	8.730	8.740	19,600	-0.65(-6.92%)
Jan 26, 2004	9.380	9.470	9.160	9.390	42,700	+0.23(+2.51%)
Jan 23, 2004	9.010	9.240	9.000	9.160	6,900	+0.20(+2.23%)
Jan 22, 2004	9.080	9.150	8.940	8.960	17,300	+0.07(+0.79%)
Jan 21, 2004	8.810	9.000	8.810	8.890	5,500	+0.08(+0.91%)
Jan 20, 2004	8.880	9.000	8.810	8.810	13,900	-0.09(-1.01%)
Jan 16, 2004	9.040	9.040	8.700	8.900	3,500	+0.11(+1.25%)
Jan 15, 2004	8.720	9.070	8.710	8.790	6,487	-0.15(-1.68%)
Jan 14, 2004	8.530	9.300	8.530	8.940	21,740	+0.26(+3.00%)
Jan 13, 2004	8.660	8.700	8.610	8.680	8,450	+0.18(+2.12%)
Jan 12, 2004	8.210	8.660	8.180	8.500	17,140	+0.32(+3.91%)
Jan 09, 2004	8.200	8.200	7.650	8.180	21,341	+0.14(+1.74%)
Jan 08, 2004	8.200	8.200	7.670	8.040	98,960	-0.21(-2.55%)
Jan 07, 2004	8.490	8.700	7.860	8.250	31,700	+0.00(+0.00%)
Jan 06, 2004	7.750	8.880	7.650	8.250	90,900	+0.50(+6.45%)
Jan 05, 2004	7.810	8.170	7.310	7.750	26,700	+0.13(+1.71%)

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.