Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.44	12.53	12.16	12.36	1,639,209	-0.07(-0.54%)
Mar 30, 2004	12.18	12.44	12.05	12.43	1,180,994	+0.23(+1.91%)
Mar 29, 2004	11.96	12.25	11.94	12.20	1,334,760	+0.30(+2.49%)
Mar 26, 2004	11.77	12.06	11.75	11.90	1,525,330	+0.10(+0.88%)
Mar 25, 2004	11.40	11.88	11.29	11.80	3,992,526	+0.45(+3.93%)
Mar 24, 2004	11.52	11.72	11.30	11.35	3,011,737	-0.30(-2.58%)
Mar 23, 2004	11.83	11.83	11.57	11.65	2,168,335	-0.03(-0.22%)
Mar 22, 2004	12.23	12.26	11.65	11.68	3,310,791	-0.61(-4.98%)
Mar 19, 2004	12.47	12.68	12.26	12.29	2,231,152	-0.11(-0.92%)
Mar 18, 2004	12.32	12.57	12.25	12.40	1,986,628	-0.02(-0.17%)
Mar 17, 2004	12.26	12.59	12.23	12.42	2,248,686	+0.21(+1.70%)
Mar 16, 2004	12.54	12.79	11.80	12.22	4,231,269	-0.35(-2.77%)
Mar 15, 2004	12.61	13.31	12.43	12.56	13,079,572	+0.67(+5.67%)
Mar 12, 2004	11.68	12.09	11.67	11.89	2,358,712	+0.29(+2.51%)
Mar 11, 2004	11.91	12.07	11.50	11.60	4,564,429	-0.52(-4.28%)
Mar 10, 2004	12.60	12.60	11.96	12.12	4,417,022	-0.48(-3.83%)
Mar 09, 2004	12.66	12.86	12.43	12.60	5,172,172	+0.01(+0.04%)
Mar 08, 2004	12.94	13.01	12.44	12.60	2,451,010	-0.30(-2.29%)
Mar 05, 2004	12.47	13.03	12.42	12.89	3,626,609	+0.25(+2.01%)
Mar 04, 2004	12.60	12.74	12.39	12.64	2,561,999	+0.12(+1.00%)
Mar 03, 2004	12.27	12.58	12.27	12.51	4,024,898	+0.26(+2.16%)
Mar 02, 2004	12.37	12.37	12.10	12.25	2,383,954	-0.18(-1.46%)
Mar 01, 2004	12.40	12.46	12.19	12.43	4,853,271	-0.03(-0.21%)
Feb 27, 2004	12.89	12.96	12.23	12.46	7,564,412	-0.49(-3.77%)
Feb 26, 2004	12.43	13.03	11.86	12.94	10,909,117	+0.39(+3.10%)
Feb 25, 2004	12.20	12.55	12.08	12.55	4,087,715	+0.43(+3.55%)
Feb 24, 2004	11.87	12.15	11.70	12.12	3,714,668	+0.25(+2.10%)
Feb 23, 2004	11.84	11.99	11.76	11.87	3,573,427	+0.02(+0.13%)
Feb 20, 2004	11.95	11.96	11.57	11.86	4,696,036	+0.00(+0.00%)
Feb 19, 2004	11.95	12.13	11.68	11.86	7,246,089	-0.10(-0.87%)
Feb 18, 2004	11.19	12.06	11.19	11.96	11,438,242	+0.91(+8.22%)
Feb 17, 2004	11.05	11.10	10.86	11.05	3,239,688	+0.03(+0.24%)
Feb 13, 2004	11.14	11.31	10.97	11.03	3,973,836	-0.09(-0.84%)
Feb 12, 2004	10.93	11.39	10.74	11.12	3,343,163	+0.19(+1.76%)
Feb 11, 2004	10.75	11.00	10.75	10.93	2,141,551	+0.08(+0.72%)
Feb 10, 2004	10.69	10.88	10.59	10.85	1,984,894	+0.21(+1.95%)
Feb 09, 2004	10.52	10.78	10.48	10.64	2,247,337	+0.16(+1.53%)
Feb 06, 2004	10.31	10.63	10.27	10.48	3,018,481	+0.20(+1.92%)
Feb 05, 2004	10.69	10.84	10.05	10.29	3,073,590	-0.46(-4.25%)
Feb 04, 2004	10.86	11.05	10.60	10.74	3,257,994	-0.29(-2.59%)
Feb 03, 2004	10.76	11.10	10.56	11.03	2,794,961	+0.45(+4.27%)
Feb 02, 2004	10.49	10.92	10.39	10.58	3,358,771	+0.11(+1.09%)
Jan 30, 2004	10.25	10.50	10.20	10.46	2,331,928	+0.03(+0.30%)
Jan 29, 2004	10.43	10.48	9.928	10.43	4,427,041	+0.05(+0.45%)
Jan 28, 2004	10.49	10.60	10.29	10.38	3,971,138	-0.09(-0.89%)
Jan 27, 2004	10.64	10.66	10.32	10.48	3,592,696	-0.16(-1.51%)
Jan 26, 2004	10.48	10.66	10.39	10.64	2,617,879	+0.08(+0.79%)
Jan 23, 2004	10.07	10.61	10.06	10.56	5,226,317	+0.42(+4.15%)
Jan 22, 2004	10.29	10.38	10.06	10.14	2,909,419	-0.08(-0.76%)
Jan 21, 2004	9.809	10.36	9.705	10.21	3,290,366	+0.35(+3.58%)
Jan 20, 2004	10.07	10.11	9.803	9.860	3,595,201	-0.19(-1.86%)
Jan 16, 2004	9.705	10.09	9.445	10.05	4,903,177	+0.58(+6.14%)
Jan 15, 2004	9.077	9.653	9.030	9.466	5,017,949	+0.45(+5.01%)
Jan 14, 2004	9.559	9.596	8.885	9.014	6,147,323	-0.40(-4.24%)
Jan 13, 2004	9.897	9.897	9.321	9.414	2,927,158	-0.41(-4.18%)
Jan 12, 2004	9.860	9.995	9.725	9.825	3,290,942	+0.13(+1.29%)
Jan 09, 2004	9.720	10.18	9.528	9.700	4,472,547	-0.03(-0.27%)
Jan 08, 2004	9.627	9.757	9.450	9.725	2,960,628	+0.17(+1.74%)
Jan 07, 2004	9.549	9.596	9.419	9.559	2,805,788	-0.03(-0.32%)
Jan 06, 2004	9.533	9.679	9.476	9.591	2,045,399	+0.06(+0.60%)
Jan 05, 2004	9.694	9.725	9.476	9.533	3,360,697	-0.03(-0.27%)

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.