Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.51	11.65	11.40	11.59	13,864,695	+0.09(+0.80%)
Mar 30, 2004	11.30	11.51	11.27	11.49	12,580,162	+0.22(+1.99%)
Mar 29, 2004	11.31	11.36	11.24	11.27	10,734,238	+0.01(+0.05%)
Mar 26, 2004	11.19	11.35	11.13	11.26	14,503,741	+0.09(+0.78%)
Mar 25, 2004	11.36	11.38	11.14	11.18	14,050,310	-0.16(-1.40%)
Mar 24, 2004	11.55	11.56	11.29	11.34	10,201,257	-0.21(-1.82%)
Mar 23, 2004	11.58	11.63	11.43	11.55	9,847,831	+0.02(+0.20%)
Mar 22, 2004	11.53	11.64	11.49	11.52	8,230,327	-0.12(-1.02%)
Mar 19, 2004	11.82	11.85	11.64	11.64	8,614,816	-0.20(-1.73%)
Mar 18, 2004	11.65	11.87	11.65	11.85	9,359,550	+0.11(+0.93%)
Mar 17, 2004	11.63	11.80	11.62	11.74	6,809,046	+0.16(+1.41%)
Mar 16, 2004	11.62	11.64	11.51	11.57	7,173,836	+0.00(+0.02%)
Mar 15, 2004	11.67	11.75	11.56	11.57	10,597,110	-0.10(-0.89%)
Mar 12, 2004	11.50	11.67	11.44	11.67	9,378,111	+0.20(+1.75%)
Mar 11, 2004	11.67	11.72	11.45	11.47	13,001,395	-0.24(-2.03%)
Mar 10, 2004	11.88	11.95	11.69	11.71	12,936,240	-0.17(-1.42%)
Mar 09, 2004	11.97	11.97	11.87	11.88	10,122,087	-0.09(-0.76%)
Mar 08, 2004	11.93	12.07	11.92	11.97	10,866,063	+0.06(+0.53%)
Mar 05, 2004	11.77	11.93	11.77	11.91	8,259,117	+0.12(+1.00%)
Mar 04, 2004	11.86	11.86	11.77	11.79	5,634,367	-0.07(-0.56%)
Mar 03, 2004	11.79	11.88	11.72	11.86	7,643,177	+0.07(+0.62%)
Mar 02, 2004	11.85	11.88	11.75	11.78	9,994,808	-0.13(-1.10%)
Mar 01, 2004	11.71	11.96	11.71	11.92	12,465,762	+0.25(+2.17%)
Feb 27, 2004	11.65	11.73	11.64	11.66	8,391,320	+0.03(+0.27%)
Feb 26, 2004	11.60	11.65	11.54	11.63	7,957,587	+0.04(+0.31%)
Feb 25, 2004	11.64	11.67	11.57	11.59	6,908,672	-0.04(-0.39%)
Feb 24, 2004	11.66	11.75	11.60	11.64	10,474,377	-0.02(-0.18%)
Feb 23, 2004	11.46	11.69	11.46	11.66	11,880,506	+0.23(+2.00%)
Feb 20, 2004	11.50	11.53	11.36	11.43	8,019,332	+0.00(+0.04%)
Feb 19, 2004	11.49	11.54	11.42	11.43	7,199,595	-0.01(-0.05%)
Feb 18, 2004	11.54	11.54	11.41	11.43	6,592,747	-0.09(-0.80%)
Feb 17, 2004	11.52	11.55	11.50	11.53	7,549,612	+0.11(+0.92%)
Feb 13, 2004	11.51	11.51	11.40	11.42	7,979,557	-0.12(-1.03%)
Feb 12, 2004	11.56	11.59	11.50	11.54	7,491,655	-0.02(-0.17%)
Feb 11, 2004	11.43	11.62	11.40	11.56	10,704,312	+0.14(+1.19%)
Feb 10, 2004	11.30	11.47	11.25	11.42	8,540,570	+0.10(+0.89%)
Feb 09, 2004	11.28	11.36	11.26	11.32	7,527,263	+0.05(+0.42%)
Feb 06, 2004	11.20	11.31	11.18	11.27	11,207,367	+0.05(+0.46%)
Feb 05, 2004	11.26	11.26	11.12	11.22	6,937,840	-0.02(-0.14%)
Feb 04, 2004	11.31	11.31	11.21	11.24	8,378,819	-0.09(-0.82%)
Feb 03, 2004	11.35	11.40	11.31	11.33	7,368,921	-0.04(-0.39%)
Feb 02, 2004	11.39	11.44	11.30	11.38	10,221,334	-0.02(-0.19%)
Jan 30, 2004	11.52	11.52	11.32	11.40	10,970,613	-0.13(-1.10%)
Jan 29, 2004	11.50	11.59	11.38	11.52	10,427,784	+0.08(+0.67%)
Jan 28, 2004	11.58	11.64	11.41	11.45	10,491,044	-0.13(-1.11%)
Jan 27, 2004	11.56	11.68	11.55	11.58	10,442,936	+0.01(+0.11%)
Jan 26, 2004	11.46	11.57	11.40	11.56	10,026,628	+0.09(+0.81%)
Jan 23, 2004	11.51	11.53	11.44	11.47	9,095,900	-0.03(-0.29%)
Jan 22, 2004	11.56	11.61	11.44	11.50	11,846,414	+0.05(+0.43%)
Jan 21, 2004	11.38	11.50	11.37	11.45	10,267,170	+0.10(+0.87%)
Jan 20, 2004	11.23	11.39	11.22	11.36	8,087,896	+0.17(+1.55%)
Jan 16, 2004	11.15	11.21	11.09	11.18	11,735,424	+0.04(+0.34%)
Jan 15, 2004	11.34	11.34	11.14	11.14	12,293,027	-0.15(-1.37%)
Jan 14, 2004	11.18	11.33	11.13	11.30	7,841,293	+0.12(+1.06%)
Jan 13, 2004	11.20	11.24	11.13	11.18	10,158,452	+0.00(+0.00%)
Jan 12, 2004	11.26	11.31	11.16	11.18	12,413,866	-0.06(-0.49%)
Jan 09, 2004	11.34	11.34	11.13	11.24	16,254,206	-0.12(-1.08%)
Jan 08, 2004	11.35	11.36	11.23	11.36	12,281,662	+0.01(+0.10%)
Jan 07, 2004	11.46	11.46	11.28	11.35	16,099,652	-0.15(-1.27%)
Jan 06, 2004	11.43	11.52	11.38	11.49	14,041,597	-0.06(-0.55%)
Jan 05, 2004	11.42	11.57	11.41	11.56	9,330,760	+0.22(+1.93%)

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.