Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.28	11.60	11.27	11.48	30,784,936	+0.12(+1.08%)
Mar 30, 2004	11.30	11.40	11.25	11.36	21,197,940	-0.01(-0.05%)
Mar 29, 2004	10.96	11.42	10.89	11.37	45,857,060	+0.67(+6.23%)
Mar 26, 2004	10.81	10.84	10.70	10.70	20,933,294	-0.20(-1.84%)
Mar 25, 2004	10.89	10.93	10.72	10.90	30,337,896	+0.12(+1.14%)
Mar 24, 2004	10.67	10.84	10.62	10.78	25,037,760	+0.11(+1.01%)
Mar 23, 2004	10.86	10.91	10.60	10.67	32,590,706	-0.12(-1.16%)
Mar 22, 2004	10.97	11.08	10.65	10.80	39,914,788	-0.36(-3.19%)
Mar 19, 2004	11.21	11.31	11.15	11.15	23,644,690	-0.08(-0.72%)
Mar 18, 2004	11.21	11.29	11.01	11.23	30,385,802	+0.02(+0.17%)
Mar 17, 2004	11.22	11.27	11.13	11.21	23,272,974	+0.10(+0.92%)
Mar 16, 2004	10.89	11.15	10.89	11.11	29,918,560	+0.23(+2.08%)
Mar 15, 2004	10.84	11.06	10.79	10.88	33,253,042	-0.03(-0.32%)
Mar 12, 2004	10.79	10.96	10.75	10.92	24,396,204	+0.21(+2.01%)
Mar 11, 2004	10.84	10.99	10.68	10.70	32,427,646	-0.30(-2.71%)
Mar 10, 2004	11.05	11.10	10.96	11.00	29,374,838	-0.04(-0.39%)
Mar 09, 2004	10.97	11.08	10.90	11.04	25,208,324	+0.02(+0.20%)
Mar 08, 2004	11.04	11.18	10.98	11.02	32,178,874	-0.04(-0.41%)
Mar 05, 2004	10.86	11.17	10.84	11.07	42,052,448	+0.23(+2.09%)
Mar 04, 2004	10.67	10.88	10.67	10.84	17,021,326	+0.14(+1.31%)
Mar 03, 2004	10.74	10.83	10.64	10.70	25,768,784	-0.04(-0.40%)
Mar 02, 2004	10.91	10.94	10.74	10.74	21,649,022	-0.13(-1.18%)
Mar 01, 2004	10.98	11.08	10.83	10.87	27,846,702	-0.06(-0.54%)
Feb 27, 2004	11.07	11.09	10.83	10.93	27,045,260	-0.11(-0.96%)
Feb 26, 2004	10.74	11.05	10.73	11.04	28,750,020	+0.28(+2.61%)
Feb 25, 2004	10.57	10.79	10.55	10.76	25,369,650	+0.17(+1.64%)
Feb 24, 2004	10.74	10.77	10.50	10.58	36,174,536	-0.23(-2.16%)
Feb 23, 2004	10.91	11.03	10.63	10.82	80,299,128	+0.52(+5.10%)
Feb 20, 2004	10.18	10.36	10.06	10.29	24,964,746	+0.11(+1.04%)
Feb 19, 2004	10.32	10.38	10.18	10.19	23,377,158	-0.05(-0.46%)
Feb 18, 2004	10.23	10.30	10.08	10.23	19,851,046	-0.08(-0.82%)
Feb 17, 2004	10.06	10.39	10.05	10.32	22,825,644	+0.32(+3.22%)
Feb 13, 2004	10.14	10.27	9.922	9.995	19,070,960	-0.16(-1.59%)
Feb 12, 2004	10.23	10.34	10.15	10.16	14,903,003	-0.13(-1.28%)
Feb 11, 2004	10.05	10.31	10.00	10.29	22,079,902	+0.22(+2.22%)
Feb 10, 2004	9.884	10.09	9.877	10.06	15,174,287	+0.16(+1.63%)
Feb 09, 2004	9.960	10.01	9.875	9.903	14,454,230	-0.09(-0.92%)
Feb 06, 2004	9.951	10.02	9.835	9.995	21,284,232	+0.14(+1.46%)
Feb 05, 2004	9.792	9.901	9.635	9.851	19,361,292	+0.08(+0.83%)
Feb 04, 2004	9.908	9.941	9.719	9.770	20,342,820	-0.18(-1.83%)
Feb 03, 2004	9.941	10.07	9.860	9.951	16,608,339	-0.02(-0.21%)
Feb 02, 2004	10.11	10.19	9.902	9.972	23,958,398	-0.18(-1.79%)
Jan 30, 2004	9.948	10.20	9.927	10.15	24,651,902	+0.19(+1.86%)
Jan 29, 2004	9.851	9.997	9.711	9.969	31,770,504	+0.17(+1.73%)
Jan 28, 2004	9.936	10.10	9.766	9.799	26,019,288	-0.09(-0.95%)
Jan 27, 2004	10.14	10.22	9.860	9.893	20,152,922	-0.23(-2.31%)
Jan 26, 2004	9.778	10.14	9.771	10.13	19,573,124	+0.26(+2.67%)
Jan 23, 2004	9.957	10.07	9.737	9.863	21,582,644	-0.03(-0.32%)
Jan 22, 2004	10.04	10.10	9.846	9.894	32,129,812	-0.29(-2.82%)
Jan 21, 2004	10.07	10.26	9.877	10.18	32,443,808	-0.02(-0.19%)
Jan 20, 2004	10.34	10.35	10.10	10.20	26,493,170	-0.14(-1.32%)
Jan 16, 2004	10.33	10.39	10.21	10.34	31,513,940	-0.04(-0.42%)
Jan 15, 2004	10.19	10.52	10.15	10.38	29,051,312	-0.03(-0.32%)
Jan 14, 2004	10.35	10.46	10.29	10.41	21,490,044	+0.12(+1.13%)
Jan 13, 2004	10.43	10.51	10.19	10.30	28,543,206	-0.11(-1.08%)
Jan 12, 2004	10.20	10.45	10.14	10.41	26,284,016	+0.19(+1.90%)
Jan 09, 2004	10.09	10.39	10.09	10.22	34,432,348	+0.00(+0.03%)
Jan 08, 2004	9.920	10.30	9.868	10.21	54,884,424	+0.55(+5.72%)
Jan 07, 2004	9.356	9.742	9.343	9.660	29,291,784	+0.27(+2.82%)
Jan 06, 2004	9.437	9.498	9.312	9.395	23,333,868	-0.09(-0.95%)
Jan 05, 2004	9.269	9.510	9.255	9.485	22,954,070	+0.20(+2.11%)

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.