Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.040	9.080	8.880	9.010	755,500	-0.05(-0.55%)
Mar 30, 2004	9.100	9.170	8.970	9.060	1,442,200	-0.07(-0.77%)
Mar 29, 2004	8.810	9.300	8.810	9.130	1,715,300	+0.20(+2.24%)
Mar 26, 2004	9.280	9.380	8.930	8.930	3,304,200	-1.06(-10.61%)
Mar 25, 2004	10.40	10.40	9.950	9.990	1,576,100	-0.46(-4.40%)
Mar 24, 2004	10.62	10.64	10.36	10.45	451,500	-0.06(-0.57%)
Mar 23, 2004	10.55	10.71	10.31	10.51	603,500	+0.18(+1.74%)
Mar 22, 2004	10.38	10.39	10.08	10.33	1,301,600	-0.31(-2.91%)
Mar 19, 2004	10.50	10.93	10.27	10.64	2,955,800	-0.45(-4.06%)
Mar 18, 2004	11.05	11.18	10.80	11.09	1,142,900	-0.56(-4.81%)
Mar 17, 2004	11.65	11.74	11.43	11.65	464,000	+0.18(+1.57%)
Mar 16, 2004	11.36	11.60	11.36	11.47	637,700	+0.27(+2.41%)
Mar 15, 2004	11.52	11.57	11.20	11.20	479,400	-0.61(-5.17%)
Mar 12, 2004	11.37	11.86	11.37	11.81	683,600	+0.60(+5.35%)
Mar 11, 2004	11.17	11.44	11.11	11.21	1,015,800	-0.12(-1.06%)
Mar 10, 2004	11.70	11.75	11.32	11.33	1,443,200	-0.79(-6.52%)
Mar 09, 2004	12.20	12.23	11.95	12.12	696,600	-0.25(-2.02%)
Mar 08, 2004	12.72	12.75	12.33	12.37	308,800	-0.21(-1.67%)
Mar 05, 2004	11.77	12.65	11.77	12.58	394,000	+0.26(+2.11%)
Mar 04, 2004	12.36	12.40	12.02	12.32	586,000	-0.22(-1.75%)
Mar 03, 2004	12.45	12.56	12.33	12.54	615,500	-0.25(-1.95%)
Mar 02, 2004	13.02	13.04	12.75	12.79	546,900	-0.33(-2.52%)
Mar 01, 2004	12.98	13.20	12.95	13.12	686,200	+0.35(+2.74%)
Feb 27, 2004	12.85	12.88	12.64	12.77	541,000	+0.44(+3.57%)
Feb 26, 2004	12.20	12.46	12.11	12.33	401,700	+0.24(+1.99%)
Feb 25, 2004	11.85	12.09	11.73	12.09	1,246,600	-0.08(-0.66%)
Feb 24, 2004	12.20	12.35	12.03	12.17	549,900	-0.26(-2.09%)
Feb 23, 2004	12.66	12.67	12.26	12.43	444,300	-0.32(-2.51%)
Feb 20, 2004	12.77	12.93	12.56	12.75	667,000	+0.14(+1.11%)
Feb 19, 2004	12.87	12.99	12.61	12.61	546,900	-0.27(-2.10%)
Feb 18, 2004	13.30	13.30	12.80	12.88	943,500	-0.30(-2.28%)
Feb 17, 2004	12.50	13.19	12.50	13.18	1,530,900	+0.89(+7.24%)
Feb 13, 2004	12.33	12.48	12.21	12.29	783,200	+0.46(+3.89%)
Feb 12, 2004	11.70	11.86	11.60	11.83	372,000	+0.09(+0.77%)
Feb 11, 2004	11.56	11.79	11.53	11.74	434,500	+0.22(+1.91%)
Feb 10, 2004	11.64	11.67	11.44	11.52	593,700	+0.02(+0.17%)
Feb 09, 2004	11.49	11.55	11.46	11.50	701,600	+0.07(+0.61%)
Feb 06, 2004	11.00	11.44	11.00	11.43	580,400	+0.44(+4.00%)
Feb 05, 2004	10.70	10.99	10.70	10.99	657,000	-0.04(-0.36%)
Feb 04, 2004	11.10	11.16	10.95	11.03	1,147,200	-0.44(-3.84%)
Feb 03, 2004	11.45	11.48	11.35	11.47	808,000	+0.35(+3.15%)
Feb 02, 2004	10.85	11.34	10.83	11.12	1,180,900	-0.48(-4.14%)
Jan 30, 2004	11.65	11.70	11.42	11.60	729,400	-0.40(-3.33%)
Jan 29, 2004	12.03	12.15	11.83	12.00	1,316,000	+0.27(+2.30%)
Jan 28, 2004	12.03	12.12	11.69	11.73	1,161,500	-0.68(-5.48%)
Jan 27, 2004	12.50	12.54	12.29	12.41	902,200	+0.54(+4.55%)
Jan 26, 2004	11.80	11.91	11.70	11.87	915,900	-0.16(-1.33%)
Jan 23, 2004	12.23	12.27	12.01	12.03	534,800	-0.13(-1.07%)
Jan 22, 2004	12.75	12.75	12.12	12.16	655,200	-0.12(-0.98%)
Jan 21, 2004	12.25	12.39	12.00	12.28	1,232,200	+0.09(+0.74%)
Jan 20, 2004	11.88	12.37	11.77	12.19	1,676,300	+0.96(+8.55%)
Jan 16, 2004	11.18	11.31	11.08	11.23	1,013,200	+0.06(+0.54%)
Jan 15, 2004	11.28	11.37	11.01	11.17	1,042,900	-0.26(-2.27%)
Jan 14, 2004	11.40	11.45	11.26	11.43	797,500	+0.17(+1.51%)
Jan 13, 2004	11.48	11.64	11.16	11.26	920,300	-0.19(-1.66%)
Jan 12, 2004	11.34	11.60	11.13	11.45	866,100	+0.15(+1.33%)
Jan 09, 2004	11.66	11.66	11.25	11.30	1,643,100	-0.25(-2.16%)
Jan 08, 2004	11.36	11.55	11.10	11.55	2,531,300	+1.06(+10.10%)
Jan 07, 2004	10.30	10.53	10.20	10.49	1,165,500	+0.33(+3.25%)
Jan 06, 2004	10.21	10.25	10.05	10.16	980,000	-0.15(-1.45%)
Jan 05, 2004	10.35	10.45	10.25	10.31	1,916,100	+0.26(+2.59%)

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.