Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.37	12.41	12.02	12.09	363,800	-0.33(-2.62%)
Mar 30, 2004	11.96	12.47	11.96	12.42	423,000	+0.47(+3.98%)
Mar 29, 2004	12.05	12.05	11.87	11.94	377,200	+0.04(+0.29%)
Mar 26, 2004	12.07	12.07	11.86	11.91	233,600	-0.05(-0.46%)
Mar 25, 2004	11.99	11.99	11.71	11.96	394,200	+0.03(+0.21%)
Mar 24, 2004	12.05	12.05	11.86	11.94	399,800	+0.00(+0.00%)
Mar 23, 2004	11.87	12.15	11.80	11.94	242,200	+0.14(+1.19%)
Mar 22, 2004	12.12	12.14	11.74	11.80	347,800	-0.28(-2.28%)
Mar 19, 2004	12.18	12.20	12.04	12.07	581,400	-0.04(-0.35%)
Mar 18, 2004	12.11	12.15	11.91	12.12	1,213,000	+0.38(+3.28%)
Mar 17, 2004	11.44	11.93	11.44	11.73	542,200	+0.28(+2.42%)
Mar 16, 2004	11.43	11.54	11.32	11.45	165,000	+0.05(+0.46%)
Mar 15, 2004	11.61	11.61	11.39	11.40	199,000	-0.19(-1.62%)
Mar 12, 2004	11.30	11.61	11.20	11.59	271,600	+0.36(+3.21%)
Mar 11, 2004	11.54	11.55	11.22	11.23	460,800	-0.37(-3.21%)
Mar 10, 2004	11.64	11.75	11.56	11.60	275,600	+0.02(+0.19%)
Mar 09, 2004	11.67	11.71	11.56	11.58	231,000	-0.14(-1.24%)
Mar 08, 2004	11.65	11.79	11.55	11.72	277,400	+0.16(+1.36%)
Mar 05, 2004	11.97	11.97	11.45	11.56	615,400	-0.53(-4.34%)
Mar 04, 2004	12.35	12.35	11.99	12.09	580,200	-0.22(-1.83%)
Mar 03, 2004	12.23	12.38	12.18	12.31	787,000	+0.18(+1.46%)
Mar 02, 2004	11.75	12.61	11.75	12.14	1,269,800	+0.41(+3.47%)
Mar 01, 2004	11.63	11.73	11.52	11.73	253,600	+0.20(+1.71%)
Feb 27, 2004	11.41	11.66	11.33	11.53	213,400	+0.15(+1.32%)
Feb 26, 2004	11.18	11.41	11.16	11.38	246,200	+0.19(+1.65%)
Feb 25, 2004	10.93	11.29	10.93	11.20	327,200	+0.25(+2.26%)
Feb 24, 2004	11.00	11.07	10.91	10.95	371,800	-0.02(-0.14%)
Feb 23, 2004	11.41	11.41	10.91	10.96	692,600	-0.39(-3.48%)
Feb 20, 2004	11.64	11.64	11.28	11.36	245,000	-0.25(-2.13%)
Feb 19, 2004	11.28	11.67	11.26	11.61	657,600	+0.33(+2.95%)
Feb 18, 2004	10.74	11.29	10.74	11.28	409,200	+0.37(+3.35%)
Feb 17, 2004	10.71	10.97	10.71	10.91	172,200	+0.20(+1.89%)
Feb 13, 2004	10.80	10.89	10.71	10.71	187,400	-0.05(-0.44%)
Feb 12, 2004	10.89	10.91	10.72	10.76	238,200	-0.14(-1.33%)
Feb 11, 2004	10.74	10.92	10.71	10.90	232,800	+0.14(+1.30%)
Feb 10, 2004	10.80	10.80	10.71	10.76	386,000	-0.03(-0.30%)
Feb 09, 2004	10.14	10.82	10.11	10.79	601,400	+0.59(+5.81%)
Feb 06, 2004	10.12	10.22	10.07	10.20	141,200	+0.09(+0.87%)
Feb 05, 2004	10.03	10.16	10.03	10.11	305,600	+0.08(+0.75%)
Feb 04, 2004	10.15	10.17	9.910	10.04	270,800	-0.11(-1.11%)
Feb 03, 2004	9.877	10.15	9.877	10.15	283,800	+0.22(+2.27%)
Feb 02, 2004	9.955	9.963	9.752	9.925	261,400	-0.03(-0.33%)
Jan 30, 2004	9.742	10.00	9.727	9.957	248,200	+0.21(+2.11%)
Jan 29, 2004	9.950	10.01	9.693	9.752	221,600	-0.25(-2.46%)
Jan 28, 2004	10.18	10.22	9.900	9.998	140,400	-0.09(-0.87%)
Jan 27, 2004	10.27	10.36	9.960	10.09	160,200	-0.14(-1.39%)
Jan 26, 2004	10.07	10.26	9.977	10.23	257,200	+0.18(+1.82%)
Jan 23, 2004	9.945	10.20	9.825	10.04	263,000	+0.07(+0.70%)
Jan 22, 2004	10.24	10.35	9.932	9.975	275,000	-0.33(-3.16%)
Jan 21, 2004	9.895	10.34	9.838	10.30	504,400	+0.44(+4.46%)
Jan 20, 2004	9.668	10.00	9.668	9.860	255,800	+0.19(+1.96%)
Jan 16, 2004	9.658	9.852	9.568	9.670	146,800	+0.01(+0.13%)
Jan 15, 2004	9.752	9.755	9.530	9.658	118,470	-0.09(-0.95%)
Jan 14, 2004	9.775	9.810	9.578	9.750	262,290	+0.03(+0.26%)
Jan 13, 2004	9.600	9.928	9.588	9.725	761,422	+0.07(+0.75%)
Jan 12, 2004	8.900	10.00	8.900	9.652	1,184,666	+0.99(+11.40%)
Jan 09, 2004	8.860	8.875	8.665	8.665	311,608	-0.19(-2.09%)
Jan 08, 2004	8.745	8.887	8.693	8.850	255,246	+0.11(+1.26%)
Jan 07, 2004	8.787	8.787	8.613	8.740	200,844	-0.04(-0.51%)
Jan 06, 2004	8.842	8.920	8.775	8.785	248,800	-0.04(-0.48%)
Jan 05, 2004	8.648	8.845	8.605	8.828	181,400	+0.20(+2.26%)

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.