Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.59	13.59	13.08	13.14	2,721,100	-0.40(-2.95%)
Mar 30, 2004	13.48	13.85	13.25	13.54	2,903,600	-0.06(-0.44%)
Mar 29, 2004	13.65	13.85	13.35	13.60	1,717,200	+0.19(+1.42%)
Mar 26, 2004	13.22	13.63	13.10	13.41	2,502,600	+0.11(+0.83%)
Mar 25, 2004	12.38	13.44	12.30	13.30	4,878,500	+1.00(+8.13%)
Mar 24, 2004	12.42	12.74	12.08	12.30	5,932,100	-0.38(-3.00%)
Mar 23, 2004	14.26	14.44	12.38	12.68	9,216,600	-1.43(-10.13%)
Mar 22, 2004	14.80	14.80	13.72	14.11	4,415,300	-0.89(-5.93%)
Mar 19, 2004	15.15	15.30	14.90	15.00	1,985,500	-0.02(-0.13%)
Mar 18, 2004	15.11	15.32	14.92	15.02	2,879,200	-0.20(-1.31%)
Mar 17, 2004	14.74	15.25	14.51	15.22	2,746,700	+0.85(+5.92%)
Mar 16, 2004	14.99	15.19	14.09	14.37	4,734,800	-0.36(-2.44%)
Mar 15, 2004	15.12	15.44	14.57	14.73	4,563,600	-0.53(-3.47%)
Mar 12, 2004	15.32	15.60	14.94	15.26	2,884,700	+0.30(+2.01%)
Mar 11, 2004	14.33	15.52	14.15	14.96	5,393,900	+0.15(+1.01%)
Mar 10, 2004	15.50	15.79	14.67	14.81	3,001,200	-0.64(-4.14%)
Mar 09, 2004	16.10	16.19	15.32	15.45	3,132,900	-0.45(-2.83%)
Mar 08, 2004	15.82	16.97	15.70	15.90	6,015,400	+0.16(+1.02%)
Mar 05, 2004	15.37	16.00	15.32	15.74	1,925,900	-0.15(-0.94%)
Mar 04, 2004	15.31	15.99	15.25	15.89	2,079,400	+0.50(+3.25%)
Mar 03, 2004	15.39	15.53	15.05	15.39	1,425,400	-0.12(-0.77%)
Mar 02, 2004	15.96	16.08	15.42	15.51	2,599,700	-0.53(-3.30%)
Mar 01, 2004	15.04	16.04	15.03	16.04	2,761,400	+0.96(+6.37%)
Feb 27, 2004	15.41	15.49	14.90	15.08	2,159,900	-0.24(-1.57%)
Feb 26, 2004	15.09	15.67	14.99	15.32	3,118,400	+0.12(+0.76%)
Feb 25, 2004	14.07	15.30	14.02	15.20	5,261,600	+1.10(+7.83%)
Feb 24, 2004	14.10	14.69	13.80	14.10	3,712,100	-0.29(-2.03%)
Feb 23, 2004	15.22	15.30	14.30	14.39	3,200,700	-0.68(-4.50%)
Feb 20, 2004	15.31	15.42	14.70	15.07	4,462,500	-0.17(-1.12%)
Feb 19, 2004	16.41	16.45	15.17	15.24	3,308,300	-0.85(-5.28%)
Feb 18, 2004	16.18	16.31	15.85	16.09	2,599,700	+0.08(+0.50%)
Feb 17, 2004	15.56	16.10	15.53	16.01	2,906,700	+0.66(+4.30%)
Feb 13, 2004	16.31	16.79	15.26	15.35	5,574,200	-0.85(-5.25%)
Feb 12, 2004	15.21	16.50	15.20	16.20	7,854,300	+1.03(+6.79%)
Feb 11, 2004	15.12	15.30	14.97	15.17	2,883,800	+0.09(+0.60%)
Feb 10, 2004	15.16	15.42	14.81	15.08	3,699,400	-0.14(-0.92%)
Feb 09, 2004	15.12	15.68	15.05	15.22	6,090,000	+0.17(+1.13%)
Feb 06, 2004	14.34	15.85	14.19	15.05	15,749,600	+0.55(+3.79%)
Feb 05, 2004	12.84	14.55	12.37	14.50	21,157,900	+3.05(+26.64%)
Feb 04, 2004	12.03	12.30	11.26	11.45	6,702,000	-0.94(-7.59%)
Feb 03, 2004	12.70	12.87	12.27	12.39	2,629,700	-0.31(-2.44%)
Feb 02, 2004	13.17	13.30	12.56	12.70	2,091,500	-0.25(-1.93%)
Jan 30, 2004	12.88	13.39	12.64	12.95	2,578,000	+0.10(+0.78%)
Jan 29, 2004	13.03	13.40	12.41	12.85	3,088,900	-0.07(-0.54%)
Jan 28, 2004	13.83	13.94	12.76	12.92	2,548,500	-0.68(-5.00%)
Jan 27, 2004	14.01	14.44	13.55	13.60	2,149,400	-0.41(-2.93%)
Jan 26, 2004	14.08	14.19	13.67	14.01	2,465,600	-0.03(-0.21%)
Jan 23, 2004	13.37	14.09	13.35	14.04	2,642,900	+0.54(+4.00%)
Jan 22, 2004	14.50	14.55	13.50	13.50	3,735,500	-0.95(-6.57%)
Jan 21, 2004	14.48	14.60	14.21	14.45	2,202,300	-0.22(-1.50%)
Jan 20, 2004	14.60	14.85	14.25	14.67	2,406,700	-0.01(-0.07%)
Jan 16, 2004	14.60	14.90	14.40	14.68	2,992,800	+0.09(+0.62%)
Jan 15, 2004	14.12	14.90	14.07	14.59	7,157,834	+0.26(+1.81%)
Jan 14, 2004	13.60	14.35	13.51	14.33	5,538,104	+0.80(+5.91%)
Jan 13, 2004	13.90	13.92	13.20	13.53	4,669,451	-0.35(-2.52%)
Jan 12, 2004	13.68	13.92	13.31	13.88	4,437,953	+0.65(+4.91%)
Jan 09, 2004	12.83	13.99	12.68	13.23	6,843,415	+0.23(+1.77%)
Jan 08, 2004	12.49	13.17	12.37	13.00	5,199,255	+0.31(+2.44%)
Jan 07, 2004	12.20	12.80	12.11	12.69	8,604,693	+0.71(+5.93%)
Jan 06, 2004	10.95	12.09	10.90	11.98	9,036,100	+0.97(+8.81%)
Jan 05, 2004	10.79	11.23	10.75	11.01	4,304,100	+0.23(+2.13%)

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.