Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.41	13.62	13.25	13.40	7,421,800	+0.55(+4.28%)
Mar 30, 2004	12.78	13.10	12.72	12.85	1,154,500	+0.17(+1.38%)
Mar 29, 2004	12.51	12.86	12.51	12.68	338,900	+0.17(+1.32%)
Mar 26, 2004	12.69	12.76	12.51	12.51	615,900	-0.04(-0.32%)
Mar 25, 2004	12.07	12.55	12.02	12.55	704,500	+0.56(+4.63%)
Mar 24, 2004	12.25	12.31	11.95	11.99	587,000	-0.14(-1.11%)
Mar 23, 2004	12.28	12.30	12.03	12.13	553,700	-0.07(-0.57%)
Mar 22, 2004	12.50	12.50	12.15	12.20	618,300	-0.32(-2.56%)
Mar 19, 2004	12.35	12.55	12.35	12.52	592,200	+0.12(+0.97%)
Mar 18, 2004	12.48	12.64	12.38	12.40	508,200	-0.08(-0.64%)
Mar 17, 2004	12.40	12.65	12.35	12.48	786,700	-0.02(-0.16%)
Mar 16, 2004	12.48	12.64	12.40	12.50	266,700	-0.01(-0.04%)
Mar 15, 2004	12.79	12.79	12.44	12.51	442,800	-0.21(-1.65%)
Mar 12, 2004	12.62	12.71	12.50	12.71	380,800	+0.27(+2.13%)
Mar 11, 2004	12.40	12.72	12.09	12.45	984,800	+0.05(+0.40%)
Mar 10, 2004	12.73	12.87	12.38	12.40	758,500	-0.34(-2.71%)
Mar 09, 2004	12.82	12.86	12.70	12.74	312,500	-0.04(-0.35%)
Mar 08, 2004	13.05	13.26	12.78	12.79	659,700	-0.26(-1.99%)
Mar 05, 2004	12.70	13.30	12.68	13.05	1,087,100	+0.29(+2.31%)
Mar 04, 2004	12.97	12.97	12.69	12.76	576,100	-0.08(-0.66%)
Mar 03, 2004	12.89	12.96	12.62	12.84	964,600	+0.06(+0.51%)
Mar 02, 2004	13.25	13.50	12.78	12.78	1,347,400	-0.47(-3.58%)
Mar 01, 2004	13.75	15.01	13.06	13.25	2,110,600	+0.63(+5.03%)
Feb 27, 2004	12.38	12.62	12.10	12.62	1,140,500	+0.32(+2.60%)
Feb 26, 2004	11.91	12.45	11.80	12.29	9,025,100	+0.33(+2.76%)
Feb 25, 2004	11.40	11.98	11.40	11.96	1,677,400	+0.61(+5.33%)
Feb 24, 2004	11.30	11.40	11.28	11.36	807,900	+0.03(+0.26%)
Feb 23, 2004	11.46	11.66	11.30	11.33	858,100	-0.12(-1.09%)
Feb 20, 2004	11.68	11.70	11.40	11.46	969,500	-0.18(-1.50%)
Feb 19, 2004	11.82	12.00	11.62	11.63	2,183,600	-0.28(-2.35%)
Feb 18, 2004	12.53	12.75	11.62	11.91	2,936,100	-0.54(-4.30%)
Feb 17, 2004	12.00	12.61	12.00	12.45	987,300	+0.52(+4.36%)
Feb 13, 2004	12.28	12.57	11.87	11.93	1,323,000	-0.12(-1.00%)
Feb 12, 2004	11.50	12.15	11.48	12.04	1,630,400	+0.54(+4.74%)
Feb 11, 2004	11.72	11.87	11.47	11.50	932,900	-0.24(-2.09%)
Feb 10, 2004	12.05	12.05	11.74	11.74	367,900	-0.14(-1.18%)
Feb 09, 2004	11.65	12.15	11.51	11.88	777,300	+0.22(+1.93%)
Feb 06, 2004	11.15	11.66	11.00	11.66	513,800	+0.44(+3.88%)
Feb 05, 2004	11.00	11.35	11.00	11.22	1,184,500	+0.37(+3.36%)
Feb 04, 2004	11.15	11.22	10.80	10.86	479,600	-0.26(-2.34%)
Feb 03, 2004	11.16	11.22	11.04	11.12	375,400	-0.01(-0.04%)
Feb 02, 2004	11.50	11.50	11.06	11.12	352,900	-0.43(-3.68%)
Jan 30, 2004	10.97	11.73	10.97	11.55	740,100	+0.41(+3.68%)
Jan 29, 2004	10.50	11.31	10.12	11.14	1,862,100	-0.36(-3.13%)
Jan 28, 2004	12.88	12.88	11.07	11.50	1,918,400	-1.48(-11.44%)
Jan 27, 2004	12.98	13.11	12.92	12.98	246,000	+0.00(+0.04%)
Jan 26, 2004	13.35	13.36	12.90	12.98	399,400	-0.36(-2.66%)
Jan 23, 2004	13.74	13.77	13.20	13.34	465,400	-0.40(-2.95%)
Jan 22, 2004	13.88	14.25	13.69	13.74	430,000	-0.06(-0.43%)
Jan 21, 2004	13.63	13.98	13.53	13.80	325,900	+0.18(+1.28%)
Jan 20, 2004	12.94	13.65	12.94	13.62	520,900	+0.69(+5.29%)
Jan 16, 2004	12.84	13.00	12.65	12.94	297,900	+0.10(+0.78%)
Jan 15, 2004	13.38	13.39	12.71	12.84	352,300	-0.62(-4.61%)
Jan 14, 2004	13.36	13.46	13.22	13.46	214,100	+0.11(+0.79%)
Jan 13, 2004	13.64	13.68	13.20	13.36	579,700	-0.29(-2.13%)
Jan 12, 2004	13.62	13.72	13.45	13.64	426,600	+0.13(+0.96%)
Jan 09, 2004	13.23	13.68	13.14	13.52	426,100	+0.38(+2.85%)
Jan 08, 2004	13.09	13.28	13.08	13.14	252,800	+0.05(+0.38%)
Jan 07, 2004	13.13	13.21	13.07	13.09	286,600	-0.09(-0.65%)
Jan 06, 2004	13.25	13.36	13.05	13.18	285,100	-0.05(-0.42%)
Jan 05, 2004	12.78	13.86	12.78	13.23	865,900	+0.08(+0.61%)

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.