Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.30	15.41	14.85	15.28	285,200	-0.14(-0.91%)
Mar 30, 2004	14.60	15.45	14.50	15.42	705,100	+0.63(+4.26%)
Mar 29, 2004	14.10	14.96	13.92	14.79	659,500	+0.69(+4.89%)
Mar 26, 2004	13.26	14.15	13.25	14.10	433,800	+0.65(+4.83%)
Mar 25, 2004	13.24	13.49	12.50	13.45	152,100	+0.36(+2.75%)
Mar 24, 2004	13.00	13.20	12.85	13.09	81,400	-0.08(-0.61%)
Mar 23, 2004	12.89	13.20	12.74	13.17	197,900	+0.27(+2.09%)
Mar 22, 2004	12.93	13.11	12.56	12.90	145,900	-0.16(-1.23%)
Mar 19, 2004	13.05	13.25	12.51	13.06	184,000	+0.04(+0.31%)
Mar 18, 2004	12.38	13.02	11.87	13.02	245,100	+0.81(+6.63%)
Mar 17, 2004	11.50	12.45	11.42	12.21	240,400	+0.60(+5.17%)
Mar 16, 2004	12.28	12.43	11.53	11.61	365,800	-0.62(-5.07%)
Mar 15, 2004	12.40	12.71	12.00	12.23	163,700	-0.50(-3.93%)
Mar 12, 2004	12.37	12.98	12.37	12.73	211,800	+0.23(+1.84%)
Mar 11, 2004	12.96	13.15	11.95	12.50	548,300	-0.73(-5.52%)
Mar 10, 2004	13.86	13.99	13.12	13.23	255,900	-0.68(-4.89%)
Mar 09, 2004	14.02	14.29	13.78	13.91	250,100	-0.17(-1.21%)
Mar 08, 2004	14.00	14.47	13.65	14.08	253,300	-0.35(-2.43%)
Mar 05, 2004	14.01	14.47	13.92	14.43	525,700	+0.31(+2.20%)
Mar 04, 2004	14.00	14.50	13.72	14.12	460,700	+0.26(+1.88%)
Mar 03, 2004	13.40	14.13	13.08	13.86	372,400	+0.19(+1.39%)
Mar 02, 2004	13.83	14.38	13.25	13.67	585,500	-0.10(-0.76%)
Mar 01, 2004	13.85	13.90	13.05	13.77	289,300	+0.04(+0.32%)
Feb 27, 2004	13.50	14.05	13.35	13.73	447,600	+0.28(+2.08%)
Feb 26, 2004	13.50	13.51	13.15	13.45	243,800	-0.10(-0.74%)
Feb 25, 2004	12.73	13.55	12.73	13.55	325,200	+0.76(+5.94%)
Feb 24, 2004	13.40	14.50	12.78	12.79	565,100	-0.84(-6.16%)
Feb 23, 2004	13.86	13.95	13.24	13.63	261,700	-0.14(-1.02%)
Feb 20, 2004	13.40	13.79	12.86	13.77	492,500	+0.18(+1.32%)
Feb 19, 2004	14.06	14.14	13.50	13.59	617,500	-0.39(-2.79%)
Feb 18, 2004	14.10	14.25	13.65	13.98	758,600	-0.02(-0.14%)
Feb 17, 2004	12.70	14.20	12.70	14.00	1,524,300	+1.38(+10.94%)
Feb 13, 2004	11.00	12.90	10.40	12.62	1,404,400	+1.47(+13.18%)
Feb 12, 2004	10.74	11.75	10.55	11.15	674,600	+0.54(+5.09%)
Feb 11, 2004	10.56	10.75	10.12	10.61	333,700	+0.38(+3.71%)
Feb 10, 2004	10.24	10.43	10.03	10.23	213,500	+0.05(+0.49%)
Feb 09, 2004	10.30	10.35	9.700	10.18	610,700	+0.88(+9.46%)
Feb 06, 2004	9.240	9.640	9.070	9.300	203,300	+0.19(+2.07%)
Feb 05, 2004	9.310	9.400	9.010	9.111	151,600	-0.14(-1.50%)
Feb 04, 2004	9.160	9.350	9.000	9.250	359,600	-0.20(-2.12%)
Feb 03, 2004	9.620	10.40	9.357	9.450	329,000	-0.60(-5.97%)
Feb 02, 2004	10.55	10.55	10.00	10.05	172,600	+0.05(+0.50%)
Jan 30, 2004	10.57	10.81	9.970	10.00	308,400	+0.05(+0.50%)
Jan 29, 2004	10.36	10.50	8.850	9.950	436,300	-0.05(-0.50%)
Jan 28, 2004	10.94	11.30	9.510	10.00	842,600	-0.85(-7.83%)
Jan 27, 2004	10.15	11.15	10.14	10.85	1,193,300	+0.75(+7.43%)
Jan 26, 2004	9.610	10.12	9.600	10.10	503,900	+0.50(+5.21%)
Jan 23, 2004	9.050	9.950	8.900	9.600	1,105,200	+0.40(+4.35%)
Jan 22, 2004	9.380	9.380	8.900	9.200	214,000	+0.15(+1.66%)
Jan 21, 2004	8.900	9.710	8.850	9.050	577,600	+0.04(+0.44%)
Jan 20, 2004	9.030	9.590	8.510	9.010	869,200	+0.11(+1.24%)
Jan 16, 2004	8.680	9.000	8.500	8.900	417,700	+0.30(+3.49%)
Jan 15, 2004	8.600	8.700	8.290	8.600	418,438	+0.16(+1.90%)
Jan 14, 2004	8.560	8.990	8.280	8.440	810,595	-0.32(-3.66%)
Jan 13, 2004	8.200	9.280	8.150	8.761	1,943,385	+0.50(+6.07%)
Jan 12, 2004	7.690	8.540	6.950	8.260	2,131,934	+0.96(+13.15%)
Jan 09, 2004	5.700	7.850	5.590	7.300	3,162,742	+1.73(+31.06%)
Jan 08, 2004	4.840	6.000	4.820	5.570	2,557,849	+0.95(+20.56%)
Jan 07, 2004	4.650	4.730	4.620	4.620	161,873	-0.01(-0.22%)
Jan 06, 2004	4.470	4.750	4.470	4.630	138,100	-0.12(-2.53%)
Jan 05, 2004	4.450	4.750	4.450	4.750	266,600	+0.16(+3.49%)

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.