Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.850	8.900	8.750	8.750	82,698	-0.10(-1.13%)
Mar 30, 2004	8.800	8.900	8.600	8.850	53,489	+0.05(+0.57%)
Mar 29, 2004	8.450	8.850	8.650	8.800	85,576	+0.35(+4.14%)
Mar 26, 2004	8.550	8.600	8.400	8.450	130,620	-0.10(-1.17%)
Mar 25, 2004	8.500	8.600	8.370	8.550	319,330	+0.05(+0.59%)
Mar 24, 2004	8.500	8.550	8.300	8.500	105,477	+0.00(+0.00%)
Mar 23, 2004	8.500	8.700	8.500	8.500	251,952	+0.00(+0.00%)
Mar 22, 2004	8.850	8.650	8.500	8.500	92,386	-0.35(-3.95%)
Mar 19, 2004	9.000	9.000	8.800	8.850	130,389	-0.15(-1.67%)
Mar 18, 2004	8.950	9.050	8.850	9.000	90,319	+0.05(+0.56%)
Mar 17, 2004	8.600	9.050	8.850	8.950	208,224	+0.35(+4.07%)
Mar 16, 2004	8.650	8.950	8.550	8.600	555,995	-0.05(-0.58%)
Mar 15, 2004	9.050	9.050	8.650	8.650	290,000	-0.50(-5.46%)
Mar 12, 2004	9.150	9.150	8.860	9.150	594,914	+0.00(+0.00%)
Mar 11, 2004	9.050	9.150	8.860	9.150	594,914	+0.10(+1.10%)
Mar 10, 2004	9.400	9.400	9.000	9.050	442,779	-0.35(-3.72%)
Mar 09, 2004	9.700	9.600	9.400	9.400	102,233	-0.30(-3.09%)
Mar 08, 2004	9.800	9.850	9.650	9.700	100,651	+0.05(+0.52%)
Mar 05, 2004	9.650	9.950	9.450	9.650	910,574	+0.00(+0.00%)
Mar 04, 2004	9.700	9.950	9.450	9.650	910,574	-0.05(-0.52%)
Mar 03, 2004	9.700	9.700	9.450	9.700	283,462	+0.00(+0.00%)
Mar 02, 2004	9.500	9.900	9.600	9.700	289,993	+0.20(+2.11%)
Mar 01, 2004	9.500	9.700	9.450	9.500	243,081	-0.05(-0.52%)
Feb 27, 2004	9.550	9.550	9.250	9.550	751,519	+0.00(+0.00%)
Feb 26, 2004	9.400	9.550	9.250	9.550	751,519	+0.15(+1.60%)
Feb 25, 2004	9.600	9.576	9.350	9.400	922,737	-0.20(-2.08%)
Feb 24, 2004	9.750	9.700	9.500	9.600	700,392	-0.15(-1.54%)
Feb 23, 2004	9.750	10.04	9.650	9.750	394,046	-0.30(-2.99%)
Feb 20, 2004	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Feb 19, 2004	10.05	10.15	9.950	10.05	117,784	+0.10(+1.01%)
Feb 18, 2004	9.950	10.20	9.923	9.950	674,382	+0.00(+0.00%)
Feb 17, 2004	10.20	10.20	9.923	9.950	674,382	-0.25(-2.45%)
Feb 13, 2004	10.00	10.35	10.05	10.20	93,330	+0.20(+2.00%)
Feb 12, 2004	10.05	10.20	9.950	10.00	554,271	-0.05(-0.50%)
Feb 11, 2004	9.800	10.05	9.800	10.05	113,162	+0.25(+2.55%)
Feb 10, 2004	9.950	9.900	9.750	9.800	104,127	-0.15(-1.51%)
Feb 09, 2004	10.00	10.05	9.900	9.950	104,188	-0.05(-0.50%)
Feb 06, 2004	9.850	10.10	9.810	10.00	92,807	+0.15(+1.52%)
Feb 05, 2004	9.800	9.950	9.000	9.850	164,699	+0.05(+0.51%)
Feb 04, 2004	9.900	9.950	9.650	9.800	96,553	-0.40(-3.92%)
Feb 03, 2004	10.20	10.20	10.20	10.20	0	+0.00(+0.00%)
Feb 02, 2004	9.900	10.20	10.00	10.20	78,461	+0.30(+3.03%)
Jan 30, 2004	10.05	10.20	9.900	9.900	89,318	-0.15(-1.49%)
Jan 29, 2004	10.30	10.20	10.00	10.05	194,537	-0.25(-2.43%)
Jan 28, 2004	10.40	10.50	10.30	10.30	98,879	-0.10(-0.96%)
Jan 27, 2004	10.40	10.50	10.35	10.40	108,354	+0.00(+0.00%)
Jan 26, 2004	10.45	10.45	10.35	10.40	72,729	-0.05(-0.48%)
Jan 23, 2004	10.64	10.65	10.35	10.45	95,481	-0.19(-1.79%)
Jan 22, 2004	10.50	10.70	10.50	10.64	119,294	+0.14(+1.33%)
Jan 21, 2004	10.50	10.60	10.35	10.50	108,015	+0.00(+0.00%)
Jan 20, 2004	10.76	10.60	10.40	10.50	86,255	-0.26(-2.42%)
Jan 16, 2004	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Jan 15, 2004	10.85	10.85	10.55	10.76	889,789	-0.09(-0.83%)
Jan 14, 2004	10.55	10.88	10.50	10.85	110,881	+0.30(+2.84%)
Jan 13, 2004	10.55	10.65	10.40	10.55	90,368	+0.00(+0.00%)
Jan 12, 2004	10.60	10.85	10.30	10.55	124,616	-0.05(-0.47%)
Jan 09, 2004	10.70	10.65	10.40	10.60	64,931	-0.15(-1.40%)
Jan 08, 2004	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)

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.