Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	12.00	12.02	11.84	11.99	656,800	-0.01(-0.08%)
Mar 30, 2004	11.72	12.00	11.72	12.00	311,800	+0.23(+2.00%)
Mar 29, 2004	11.71	11.96	11.71	11.77	442,600	+0.05(+0.45%)
Mar 26, 2004	11.79	11.86	11.68	11.71	367,400	-0.07(-0.62%)
Mar 25, 2004	11.79	11.87	11.65	11.79	861,600	+0.04(+0.34%)
Mar 24, 2004	11.57	11.81	11.45	11.74	420,600	+0.22(+1.91%)
Mar 23, 2004	11.63	11.71	11.50	11.53	573,600	-0.19(-1.58%)
Mar 22, 2004	11.98	11.98	11.71	11.71	303,400	-0.34(-2.86%)
Mar 19, 2004	12.05	12.15	11.95	12.05	409,000	+0.00(+0.02%)
Mar 18, 2004	11.97	12.12	11.92	12.05	435,600	+0.11(+0.88%)
Mar 17, 2004	11.61	11.95	11.61	11.95	458,600	+0.36(+3.06%)
Mar 16, 2004	11.54	11.65	11.45	11.59	183,800	+0.16(+1.44%)
Mar 15, 2004	11.66	11.69	11.36	11.43	308,200	-0.34(-2.89%)
Mar 12, 2004	11.50	11.83	11.45	11.77	318,400	+0.27(+2.30%)
Mar 11, 2004	11.64	11.68	11.45	11.50	482,000	-0.16(-1.39%)
Mar 10, 2004	11.83	11.83	11.66	11.66	301,800	-0.12(-1.04%)
Mar 09, 2004	11.79	11.88	11.65	11.79	347,600	+0.03(+0.26%)
Mar 08, 2004	11.90	11.90	11.62	11.76	276,000	-0.13(-1.09%)
Mar 05, 2004	11.72	11.89	11.60	11.89	382,800	+0.19(+1.60%)
Mar 04, 2004	11.74	11.83	11.61	11.70	586,600	-0.05(-0.45%)
Mar 03, 2004	11.47	11.86	11.42	11.75	400,600	+0.25(+2.15%)
Mar 02, 2004	11.68	11.76	11.43	11.51	745,200	-0.32(-2.75%)
Mar 01, 2004	11.62	11.84	11.48	11.83	476,000	+0.27(+2.34%)
Feb 27, 2004	11.57	11.67	11.44	11.56	385,000	-0.01(-0.06%)
Feb 26, 2004	11.46	11.61	11.46	11.57	329,200	+0.09(+0.78%)
Feb 25, 2004	11.62	11.68	11.48	11.48	275,200	-0.17(-1.48%)
Feb 24, 2004	11.63	11.75	11.38	11.65	621,400	+0.06(+0.54%)
Feb 23, 2004	11.83	11.84	11.54	11.59	611,200	-0.15(-1.28%)
Feb 20, 2004	11.87	11.97	11.71	11.74	262,400	-0.18(-1.49%)
Feb 19, 2004	12.17	12.23	11.88	11.91	311,800	-0.17(-1.43%)
Feb 18, 2004	12.05	12.19	11.95	12.09	605,200	+0.12(+1.04%)
Feb 17, 2004	12.04	12.06	11.82	11.96	657,400	-0.02(-0.17%)
Feb 13, 2004	12.18	12.27	11.94	11.98	801,000	-0.31(-2.56%)
Feb 12, 2004	12.17	12.36	12.10	12.30	611,800	-0.01(-0.08%)
Feb 11, 2004	11.87	12.32	11.87	12.31	1,044,000	+0.45(+3.82%)
Feb 10, 2004	11.69	12.07	11.50	11.86	1,617,400	+0.31(+2.66%)
Feb 09, 2004	11.58	11.58	11.50	11.55	805,000	+0.15(+1.29%)
Feb 06, 2004	11.29	11.40	11.25	11.40	629,600	+0.09(+0.80%)
Feb 05, 2004	11.28	11.36	11.24	11.31	428,200	+0.07(+0.58%)
Feb 04, 2004	11.16	11.32	11.03	11.24	847,000	+0.16(+1.42%)
Feb 03, 2004	11.06	11.19	11.01	11.09	834,800	+0.03(+0.29%)
Feb 02, 2004	11.01	11.14	10.97	11.05	622,400	+0.00(+0.05%)
Jan 30, 2004	11.00	11.08	10.75	11.05	756,400	+0.24(+2.17%)
Jan 29, 2004	10.90	10.95	10.78	10.81	426,000	-0.08(-0.76%)
Jan 28, 2004	10.85	11.04	10.85	10.90	505,000	+0.05(+0.41%)
Jan 27, 2004	10.90	11.01	10.84	10.85	1,202,000	-0.04(-0.32%)
Jan 26, 2004	10.87	11.00	10.66	10.89	747,800	+0.05(+0.46%)
Jan 23, 2004	10.82	10.90	10.78	10.84	503,200	+0.06(+0.53%)
Jan 22, 2004	10.88	11.00	10.72	10.78	646,600	-0.04(-0.37%)
Jan 21, 2004	10.80	10.88	10.59	10.82	1,933,000	-0.04(-0.39%)
Jan 20, 2004	11.09	11.21	10.64	10.86	2,281,600	-0.38(-3.36%)
Jan 16, 2004	11.49	11.52	11.11	11.24	626,800	-0.16(-1.40%)
Jan 15, 2004	11.45	11.63	11.36	11.40	3,627,458	-0.22(-1.87%)
Jan 14, 2004	11.34	11.62	11.26	11.62	657,280	+0.31(+2.76%)
Jan 13, 2004	11.49	11.64	11.28	11.30	363,090	-0.24(-2.06%)
Jan 12, 2004	11.23	11.60	11.18	11.54	837,846	+0.37(+3.29%)
Jan 09, 2004	11.28	11.32	11.14	11.18	785,532	-0.07(-0.60%)
Jan 08, 2004	11.36	11.36	11.19	11.24	883,660	-0.08(-0.73%)
Jan 07, 2004	11.62	11.62	11.28	11.32	1,212,986	-0.33(-2.85%)
Jan 06, 2004	11.82	11.82	11.63	11.66	320,000	-0.13(-1.14%)
Jan 05, 2004	11.91	11.98	11.76	11.79	350,800	-0.12(-0.97%)

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.