Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.750	9.500	8.430	9.050	144,000	+0.11(+1.23%)
Mar 30, 2004	8.950	9.120	8.850	8.940	180,600	+0.00(+0.00%)
Mar 29, 2004	8.750	9.110	8.550	8.940	207,700	+0.58(+6.94%)
Mar 26, 2004	8.210	8.370	8.130	8.360	54,400	+0.14(+1.70%)
Mar 25, 2004	7.910	8.470	7.900	8.220	141,800	+0.30(+3.77%)
Mar 24, 2004	8.090	8.090	7.690	7.921	94,600	-0.09(-1.11%)
Mar 23, 2004	7.480	8.040	7.480	8.010	94,800	+0.56(+7.52%)
Mar 22, 2004	8.140	8.220	7.400	7.450	142,500	-0.65(-8.02%)
Mar 19, 2004	8.570	8.620	8.070	8.100	54,300	-0.29(-3.46%)
Mar 18, 2004	8.300	8.460	8.200	8.390	90,300	+0.06(+0.72%)
Mar 17, 2004	8.190	8.630	8.190	8.330	180,200	+0.00(+0.00%)
Mar 16, 2004	8.460	8.910	8.060	8.330	108,400	-0.09(-1.07%)
Mar 15, 2004	8.615	8.810	8.320	8.420	118,200	-0.23(-2.66%)
Mar 12, 2004	8.430	8.750	8.420	8.650	221,300	+0.15(+1.76%)
Mar 11, 2004	9.120	9.400	8.450	8.500	214,200	-0.05(-0.58%)
Mar 10, 2004	8.760	9.200	8.500	8.550	287,200	-0.31(-3.50%)
Mar 09, 2004	9.150	9.650	8.760	8.860	119,300	-0.29(-3.17%)
Mar 08, 2004	9.360	9.660	9.120	9.150	118,000	-0.36(-3.79%)
Mar 05, 2004	9.060	9.530	9.050	9.510	166,300	+0.37(+4.05%)
Mar 04, 2004	9.150	9.200	8.921	9.140	82,600	+0.04(+0.44%)
Mar 03, 2004	9.050	9.500	8.830	9.100	102,100	-0.07(-0.76%)
Mar 02, 2004	9.650	9.650	9.050	9.170	74,600	-0.56(-5.76%)
Mar 01, 2004	9.600	9.750	9.100	9.730	85,300	+0.10(+1.04%)
Feb 27, 2004	9.650	9.748	9.450	9.630	75,800	+0.08(+0.84%)
Feb 26, 2004	9.650	9.729	9.419	9.550	61,200	+0.01(+0.10%)
Feb 25, 2004	9.350	9.960	9.260	9.540	61,800	+0.20(+2.14%)
Feb 24, 2004	8.850	9.500	8.600	9.340	95,700	+0.47(+5.30%)
Feb 23, 2004	9.870	9.870	8.870	8.870	148,700	-0.89(-9.12%)
Feb 20, 2004	9.200	9.940	9.200	9.760	154,000	+0.55(+5.97%)
Feb 19, 2004	9.850	10.08	9.210	9.210	138,400	-0.74(-7.44%)
Feb 18, 2004	10.25	10.33	9.880	9.950	215,600	-0.32(-3.12%)
Feb 17, 2004	9.740	10.37	9.740	10.27	94,000	+0.47(+4.80%)
Feb 13, 2004	10.30	10.39	9.750	9.800	166,700	-0.32(-3.16%)
Feb 12, 2004	10.38	10.60	10.00	10.12	151,700	-0.38(-3.62%)
Feb 11, 2004	10.57	10.60	10.10	10.50	319,000	-0.05(-0.46%)
Feb 10, 2004	10.30	10.60	10.30	10.55	184,400	+0.05(+0.47%)
Feb 09, 2004	10.66	10.83	10.25	10.50	205,200	-0.32(-2.96%)
Feb 06, 2004	10.49	10.89	9.951	10.82	301,100	+0.52(+5.05%)
Feb 05, 2004	11.26	11.63	9.340	10.30	1,020,800	-1.90(-15.57%)
Feb 04, 2004	12.50	12.75	11.41	12.20	253,100	-0.54(-4.24%)
Feb 03, 2004	12.55	12.74	12.18	12.74	66,000	+0.22(+1.75%)
Feb 02, 2004	12.26	12.78	12.12	12.52	65,800	+0.05(+0.41%)
Jan 30, 2004	12.29	12.61	12.25	12.47	64,300	-0.03(-0.24%)
Jan 29, 2004	12.24	12.85	12.24	12.50	167,200	+0.10(+0.81%)
Jan 28, 2004	13.25	13.25	12.20	12.40	175,400	-0.60(-4.62%)
Jan 27, 2004	12.85	13.43	12.61	13.00	247,800	+0.05(+0.39%)
Jan 26, 2004	12.05	13.35	12.05	12.95	237,700	+0.75(+6.15%)
Jan 23, 2004	12.09	12.49	11.80	12.20	93,100	-0.09(-0.73%)
Jan 22, 2004	12.25	12.54	12.20	12.29	206,600	-0.22(-1.76%)
Jan 21, 2004	11.94	12.69	11.50	12.51	191,500	+0.61(+5.13%)
Jan 20, 2004	12.19	12.20	11.63	11.90	114,900	-0.10(-0.83%)
Jan 16, 2004	11.80	12.13	11.11	12.00	408,900	+0.43(+3.72%)
Jan 15, 2004	10.16	11.71	10.16	11.57	604,697	+1.28(+12.41%)
Jan 14, 2004	10.01	10.30	9.900	10.29	326,815	+0.28(+2.83%)
Jan 13, 2004	10.03	10.12	9.800	10.01	167,630	+0.06(+0.60%)
Jan 12, 2004	9.800	10.07	9.760	9.950	198,711	+0.15(+1.53%)
Jan 09, 2004	9.930	10.38	9.790	9.800	192,220	-0.18(-1.80%)
Jan 08, 2004	9.990	10.10	9.850	9.980	336,848	+0.02(+0.20%)
Jan 07, 2004	9.870	10.01	9.720	9.960	45,571	+0.05(+0.50%)
Jan 06, 2004	10.01	10.01	9.710	9.910	101,200	-0.09(-0.90%)
Jan 05, 2004	9.890	10.50	9.650	10.00	119,300	+0.20(+2.04%)

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.