Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	10.12	10.12	10.03	10.03	397	+0.13(+1.27%)
Mar 30, 2004	9.771	10.04	9.771	9.902	1,986	-0.08(-0.76%)
Mar 29, 2004	9.988	9.988	9.978	9.978	1,390	-0.07(-0.65%)
Mar 26, 2004	10.04	10.04	10.04	10.04	0	+0.00(+0.00%)
Mar 25, 2004	10.04	10.04	10.04	10.04	0	+0.00(+0.00%)
Mar 24, 2004	10.01	10.06	9.741	10.04	11,322	-0.29(-2.83%)
Mar 23, 2004	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Mar 22, 2004	10.34	10.34	10.34	10.34	198	-0.45(-4.20%)
Mar 19, 2004	10.38	10.79	10.38	10.79	4,171	+0.28(+2.63%)
Mar 18, 2004	10.51	10.93	10.45	10.51	7,746	+0.29(+2.86%)
Mar 17, 2004	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Mar 16, 2004	10.28	10.46	10.10	10.22	10,726	+0.00(+0.00%)
Mar 15, 2004	10.23	10.57	10.08	10.22	5,959	+0.11(+1.10%)
Mar 12, 2004	10.03	10.11	10.03	10.11	2,979	+0.07(+0.70%)
Mar 11, 2004	10.39	10.39	10.03	10.04	6,356	-0.38(-3.63%)
Mar 10, 2004	10.52	10.52	10.41	10.42	3,178	-0.10(-0.91%)
Mar 09, 2004	10.71	10.79	10.51	10.51	3,972	-0.37(-3.43%)
Mar 08, 2004	10.85	11.05	10.85	10.88	595	+0.28(+2.62%)
Mar 05, 2004	10.61	10.61	10.61	10.61	0	+0.00(+0.00%)
Mar 04, 2004	10.61	10.61	10.61	10.61	595	+0.04(+0.33%)
Mar 03, 2004	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Mar 02, 2004	10.51	10.82	10.51	10.57	3,575	+0.00(+0.00%)
Mar 01, 2004	10.47	10.57	10.47	10.57	2,582	+0.58(+5.79%)
Feb 27, 2004	9.993	9.993	9.993	9.993	397	-0.08(-0.75%)
Feb 26, 2004	10.32	10.33	9.998	10.07	2,383	-0.25(-2.44%)
Feb 25, 2004	10.72	10.72	10.32	10.32	3,575	-0.05(-0.49%)
Feb 24, 2004	10.53	10.53	10.37	10.37	2,979	-0.45(-4.14%)
Feb 23, 2004	10.78	10.82	10.78	10.82	2,582	-0.00(-0.05%)
Feb 20, 2004	10.82	10.82	10.82	10.82	2,383	+0.00(+0.00%)
Feb 19, 2004	10.89	11.12	10.82	10.82	22,247	-0.15(-1.38%)
Feb 18, 2004	11.08	11.08	10.90	10.97	10,329	+0.24(+2.25%)
Feb 17, 2004	10.38	10.73	10.38	10.73	16,685	+1.06(+10.92%)
Feb 13, 2004	9.676	9.676	9.676	9.676	0	+0.00(+0.00%)
Feb 12, 2004	9.676	9.676	9.676	9.676	0	+0.00(+0.00%)
Feb 11, 2004	9.540	9.676	9.540	9.676	1,390	+0.40(+4.29%)
Feb 10, 2004	9.634	9.635	9.279	9.279	993	-0.19(-1.96%)
Feb 09, 2004	9.502	9.502	9.464	9.464	595	+0.70(+8.05%)
Feb 06, 2004	8.760	8.765	8.760	8.760	2,582	+0.06(+0.69%)
Feb 05, 2004	8.719	8.721	8.699	8.699	3,575	+0.30(+3.60%)
Feb 04, 2004	8.558	8.659	8.362	8.397	16,288	-0.54(-6.03%)
Feb 03, 2004	9.016	9.016	8.936	8.936	1,986	-0.13(-1.39%)
Feb 02, 2004	9.062	9.062	9.062	9.062	993	-0.06(-0.66%)
Jan 30, 2004	9.122	9.122	9.122	9.122	0	+0.00(+0.00%)
Jan 29, 2004	9.122	9.484	9.122	9.122	3,178	-0.11(-1.15%)
Jan 28, 2004	9.228	9.228	9.228	9.228	595	-0.19(-1.97%)
Jan 27, 2004	9.656	9.656	9.414	9.414	794	-0.08(-0.80%)
Jan 26, 2004	8.961	9.489	8.961	9.489	1,191	+0.08(+0.80%)
Jan 23, 2004	9.213	9.414	9.213	9.414	1,191	+0.15(+1.63%)
Jan 22, 2004	9.515	9.515	8.815	9.263	10,329	-0.44(-4.51%)
Jan 21, 2004	10.11	10.11	9.691	9.701	1,191	-0.46(-4.56%)
Jan 20, 2004	10.12	10.26	10.09	10.16	19,466	+0.54(+5.60%)
Jan 16, 2004	9.565	9.701	9.565	9.625	6,157	+0.10(+1.06%)
Jan 15, 2004	9.565	9.565	8.437	9.525	18,672	-0.20(-2.02%)
Jan 14, 2004	9.721	9.721	9.721	9.721	0	+0.00(+0.00%)
Jan 13, 2004	9.590	9.721	9.590	9.721	595	+0.20(+2.06%)
Jan 12, 2004	9.303	9.525	9.303	9.525	4,370	+0.19(+1.99%)
Jan 09, 2004	9.338	9.338	9.338	9.338	0	+0.00(+0.00%)
Jan 08, 2004	9.389	9.565	9.338	9.338	3,625	+0.08(+0.82%)
Jan 07, 2004	9.263	9.263	9.263	9.263	1,191	-0.46(-4.71%)
Jan 06, 2004	9.646	9.736	9.585	9.721	4,568	+0.23(+2.44%)
Jan 05, 2004	9.409	9.540	9.313	9.489	17,877	+0.93(+10.82%)

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.