Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.517	8.672	8.226	8.536	1,548,164	+0.08(+0.95%)
Mar 30, 2004	8.480	8.617	8.313	8.455	7,081,032	+0.22(+2.64%)
Mar 29, 2004	8.685	8.703	8.189	8.238	1,781,421	-0.43(-4.94%)
Mar 26, 2004	8.691	8.790	8.561	8.666	602,565	+0.06(+0.72%)
Mar 25, 2004	8.710	8.747	8.604	8.604	257,275	+0.03(+0.36%)
Mar 24, 2004	8.766	8.784	8.437	8.573	183,284	+0.09(+1.02%)
Mar 23, 2004	8.604	8.834	8.306	8.486	372,210	-0.01(-0.15%)
Mar 22, 2004	8.883	8.883	8.499	8.499	281,938	-0.40(-4.53%)
Mar 19, 2004	9.057	9.094	8.902	8.902	203,273	-0.07(-0.83%)
Mar 18, 2004	9.007	9.293	8.939	8.976	339,003	-0.04(-0.48%)
Mar 17, 2004	8.790	9.125	8.697	9.020	336,908	+0.24(+2.76%)
Mar 16, 2004	8.840	9.038	8.685	8.778	629,002	-0.25(-2.75%)
Mar 15, 2004	9.150	9.336	8.716	9.026	650,764	-0.24(-2.61%)
Mar 12, 2004	9.231	9.318	9.156	9.268	187,959	+0.13(+1.43%)
Mar 11, 2004	9.051	9.243	8.865	9.138	430,726	+0.17(+1.94%)
Mar 10, 2004	8.995	9.150	8.902	8.964	489,242	+0.00(+0.00%)
Mar 09, 2004	8.772	9.076	8.759	8.964	629,647	+0.22(+2.48%)
Mar 08, 2004	9.051	9.057	8.672	8.747	2,615,308	-0.43(-4.73%)
Mar 05, 2004	9.299	9.336	9.175	9.181	538,569	-0.08(-0.87%)
Mar 04, 2004	9.435	9.442	9.181	9.262	406,868	-0.17(-1.84%)
Mar 03, 2004	9.324	9.522	9.274	9.435	415,251	+0.05(+0.53%)
Mar 02, 2004	9.435	9.553	9.305	9.386	519,870	-0.04(-0.46%)
Mar 01, 2004	9.448	9.485	9.386	9.429	275,007	+0.09(+1.00%)
Feb 27, 2004	9.225	9.448	9.132	9.336	1,023,297	+0.16(+1.76%)
Feb 26, 2004	9.101	9.305	8.995	9.175	815,188	+0.07(+0.82%)
Feb 25, 2004	9.330	9.367	8.976	9.101	836,305	-0.24(-2.52%)
Feb 24, 2004	9.622	9.739	9.305	9.336	1,045,059	-0.37(-3.83%)
Feb 23, 2004	10.01	10.11	9.553	9.708	405,579	-0.28(-2.79%)
Feb 20, 2004	9.826	10.24	9.702	9.988	803,582	+0.14(+1.39%)
Feb 19, 2004	10.54	10.55	9.739	9.851	802,453	-0.62(-5.92%)
Feb 18, 2004	10.32	10.67	10.28	10.47	1,527,853	-0.54(-4.90%)
Feb 17, 2004	11.22	11.22	10.94	11.01	315,146	-0.17(-1.50%)
Feb 13, 2004	11.09	11.20	10.91	11.18	659,469	+0.14(+1.29%)
Feb 12, 2004	11.51	11.63	10.92	11.04	4,011,945	+0.16(+1.43%)
Feb 11, 2004	10.39	10.98	10.36	10.88	1,065,854	+0.52(+5.03%)
Feb 10, 2004	10.27	10.45	10.13	10.36	173,451	+0.11(+1.03%)
Feb 09, 2004	10.48	10.59	10.24	10.25	399,292	-0.27(-2.54%)
Feb 06, 2004	10.32	10.63	10.27	10.52	574,839	+0.13(+1.25%)
Feb 05, 2004	10.24	10.56	10.14	10.39	345,290	+0.12(+1.15%)
Feb 04, 2004	10.61	10.63	10.20	10.27	514,066	-0.37(-3.50%)
Feb 03, 2004	10.30	10.65	10.06	10.65	602,726	+0.32(+3.13%)
Feb 02, 2004	10.53	10.61	10.27	10.32	482,149	-0.15(-1.42%)
Jan 30, 2004	10.88	10.96	10.39	10.47	462,482	-0.40(-3.71%)
Jan 29, 2004	10.79	11.10	10.65	10.87	613,849	+0.11(+1.04%)
Jan 28, 2004	10.80	11.23	10.76	10.76	1,285,731	-0.11(-1.02%)
Jan 27, 2004	11.16	11.16	10.64	10.87	2,588,710	-0.75(-6.42%)
Jan 26, 2004	11.38	11.63	11.09	11.62	539,697	+0.29(+2.52%)
Jan 23, 2004	11.35	11.66	11.22	11.33	452,488	+0.09(+0.83%)
Jan 22, 2004	11.67	11.72	10.75	11.24	1,757,241	-0.50(-4.28%)
Jan 21, 2004	12.41	12.41	11.63	11.74	1,330,867	-0.66(-5.35%)
Jan 20, 2004	12.16	12.46	12.16	12.41	1,875,078	+0.40(+3.36%)
Jan 16, 2004	11.10	12.01	11.07	12.00	2,354,487	+1.27(+11.85%)
Jan 15, 2004	10.62	11.05	10.49	10.73	571,944	+0.15(+1.40%)
Jan 14, 2004	11.04	11.15	10.53	10.58	533,455	-0.35(-3.23%)
Jan 13, 2004	10.92	11.14	10.24	10.94	783,027	+0.08(+0.75%)
Jan 12, 2004	10.11	10.89	10.03	10.86	917,440	+0.86(+8.56%)
Jan 09, 2004	10.11	10.43	9.944	10.00	688,183	-0.12(-1.17%)
Jan 08, 2004	10.22	10.49	10.02	10.12	1,235,204	+0.02(+0.18%)
Jan 07, 2004	9.578	10.10	9.553	10.10	1,582,977	+0.79(+8.46%)
Jan 06, 2004	9.591	9.615	9.305	9.311	564,844	-0.25(-2.66%)
Jan 05, 2004	9.349	9.572	9.239	9.566	334,973	+0.14(+1.45%)
Jan 02, 2004	9.950	9.957	9.212	9.429	526,156	-0.49(-4.94%)
Dec 31, 2003	9.938	9.950	9.752	9.919	234,384	-0.01(-0.06%)
Dec 30, 2003	9.833	9.926	9.677	9.926	268,693	+0.17(+1.78%)
Dec 29, 2003	9.739	9.801	9.677	9.752	197,642	+0.07(+0.77%)
Dec 26, 2003	9.702	9.739	9.547	9.677	144,838	-0.02(-0.26%)
Dec 24, 2003	9.690	9.814	9.640	9.702	79,141	-0.10(-1.01%)
Dec 23, 2003	9.826	9.833	9.727	9.801	167,659	+0.00(+0.00%)
Dec 22, 2003	9.435	9.801	9.380	9.801	286,652	+0.44(+4.71%)
Dec 19, 2003	9.541	9.615	9.330	9.361	292,165	-0.12(-1.31%)
Dec 18, 2003	9.225	9.603	9.225	9.485	281,324	+0.25(+2.69%)
Dec 17, 2003	9.529	9.721	9.218	9.237	367,274	-0.40(-4.18%)
Dec 16, 2003	9.770	9.833	9.404	9.640	688,138	+0.04(+0.39%)
Dec 15, 2003	9.392	9.603	9.367	9.603	608,765	+0.36(+3.89%)
Dec 12, 2003	9.330	9.330	9.057	9.243	205,120	-0.03(-0.33%)
Dec 11, 2003	9.169	9.330	9.156	9.274	266,624	+0.16(+1.77%)
Dec 10, 2003	9.473	9.702	8.995	9.113	1,259,826	-0.47(-4.91%)
Dec 09, 2003	9.901	9.988	9.305	9.583	703,057	-0.25(-2.54%)
Dec 08, 2003	9.988	10.24	9.677	9.833	865,743	-0.10(-1.00%)
Dec 05, 2003	9.256	10.22	9.466	9.932	3,451,569	+0.68(+7.31%)
Dec 04, 2003	9.274	9.336	9.001	9.256	1,289,456	+0.02(+0.20%)
Dec 03, 2003	9.280	9.392	9.026	9.237	1,378,442	+0.02(+0.20%)
Dec 02, 2003	9.262	9.367	9.138	9.218	1,009,403	+0.08(+0.88%)
Dec 01, 2003	8.592	9.181	8.474	9.138	2,126,611	+0.77(+9.19%)
Nov 28, 2003	8.294	8.567	8.127	8.368	124,327	+0.07(+0.90%)
Nov 26, 2003	8.344	8.406	8.096	8.294	367,782	-0.03(-0.37%)
Nov 25, 2003	8.499	8.499	7.978	8.325	1,538,853	-0.30(-3.46%)
Nov 24, 2003	8.685	8.840	8.561	8.623	685,037	-0.05(-0.63%)
Nov 21, 2003	8.784	8.828	8.493	8.678	581,527	-0.07(-0.79%)
Nov 20, 2003	8.983	9.032	8.591	8.747	634,035	-0.24(-2.62%)
Nov 19, 2003	9.014	9.194	8.902	8.983	524,090	-0.02(-0.28%)
Nov 18, 2003	9.069	9.194	8.902	9.007	540,655	+0.19(+2.18%)
Nov 17, 2003	9.150	9.243	8.635	8.815	659,399	-0.02(-0.28%)
Nov 14, 2003	8.815	8.883	8.604	8.840	720,146	+0.06(+0.64%)
Nov 13, 2003	8.462	8.902	8.375	8.784	867,675	+0.35(+4.12%)
Nov 12, 2003	8.499	8.586	8.337	8.437	506,761	-0.06(-0.73%)
Nov 11, 2003	8.623	8.809	8.387	8.499	348,902	-0.06(-0.72%)
Nov 10, 2003	8.840	8.995	8.499	8.561	581,145	-0.25(-2.82%)
Nov 07, 2003	9.119	9.243	8.772	8.809	762,110	-0.28(-3.07%)
Nov 06, 2003	8.995	9.088	8.809	9.088	1,148,796	+0.28(+3.17%)
Nov 05, 2003	8.772	8.846	8.344	8.809	1,118,618	+0.12(+1.43%)
Nov 04, 2003	9.175	9.200	8.685	8.685	612,543	-0.47(-5.08%)
Nov 03, 2003	9.032	9.194	8.716	9.150	861,557	+0.21(+2.30%)
Oct 31, 2003	9.057	9.069	8.542	8.945	1,396,201	-0.08(-0.83%)
Oct 30, 2003	9.708	9.926	8.964	9.020	1,695,795	-0.69(-7.09%)
Oct 29, 2003	10.58	10.70	9.460	9.708	3,430,121	-1.32(-11.93%)
Oct 28, 2003	11.06	11.26	10.78	11.02	598,890	+0.06(+0.57%)
Oct 27, 2003	10.83	11.36	10.73	10.96	325,785	+0.11(+0.97%)
Oct 24, 2003	10.93	11.01	10.55	10.86	529,058	-0.19(-1.69%)
Oct 23, 2003	11.30	11.33	10.60	11.04	236,964	-0.32(-2.79%)
Oct 22, 2003	11.44	11.57	11.17	11.36	383,011	-0.10(-0.87%)
Oct 21, 2003	11.10	11.62	10.84	11.46	594,296	+0.61(+5.66%)
Oct 20, 2003	10.83	10.96	10.71	10.84	194,874	+0.11(+1.04%)
Oct 17, 2003	10.85	10.98	10.66	10.73	175,587	-0.06(-0.57%)
Oct 16, 2003	10.83	11.10	10.76	10.79	646,902	-0.03(-0.29%)
Oct 15, 2003	10.91	11.05	10.71	10.83	704,639	+0.17(+1.57%)
Oct 14, 2003	10.73	10.86	10.58	10.66	547,668	-0.04(-0.35%)
Oct 13, 2003	11.20	11.20	10.48	10.69	376,998	-0.02(-0.23%)
Oct 10, 2003	11.23	11.35	10.67	10.72	701,819	-0.37(-3.36%)
Oct 09, 2003	10.60	11.21	10.51	11.09	2,331,335	+1.20(+12.17%)
Oct 08, 2003	10.32	10.39	9.839	9.888	305,960	-0.47(-4.55%)
Oct 07, 2003	10.22	10.38	10.07	10.36	181,503	+0.17(+1.71%)
Oct 06, 2003	10.06	10.22	9.963	10.19	99,138	+0.11(+1.11%)
Oct 03, 2003	10.24	10.33	10.02	10.07	343,309	-0.06(-0.55%)
Oct 02, 2003	10.14	10.24	9.944	10.13	299,727	-0.07(-0.73%)
Oct 01, 2003	10.21	10.30	9.739	10.20	779,297	-0.12(-1.14%)
Sep 30, 2003	10.57	10.62	10.00	10.32	248,989	-0.17(-1.65%)
Sep 29, 2003	10.14	10.69	9.926	10.50	611,845	+0.25(+2.42%)
Sep 26, 2003	9.864	10.25	8.852	10.25	1,206,980	+0.35(+3.57%)
Sep 25, 2003	10.41	10.41	9.839	9.895	720,175	-0.52(-5.00%)
Sep 24, 2003	10.75	10.76	10.24	10.42	538,601	-0.34(-3.12%)
Sep 23, 2003	10.66	10.79	10.48	10.75	261,297	+0.20(+1.94%)
Sep 22, 2003	10.65	10.83	10.47	10.55	320,562	-0.12(-1.16%)
Sep 19, 2003	10.76	10.95	10.64	10.67	338,761	-0.20(-1.83%)
Sep 18, 2003	11.04	11.04	10.79	10.87	310,416	-0.17(-1.52%)
Sep 17, 2003	11.06	11.12	10.81	11.04	251,570	-0.02(-0.22%)
Sep 16, 2003	11.09	11.23	10.87	11.06	266,939	-0.01(-0.06%)
Sep 15, 2003	11.10	11.28	10.70	11.07	311,760	+0.05(+0.45%)
Sep 12, 2003	10.97	11.25	10.55	11.02	1,189,494	-0.16(-1.44%)
Sep 11, 2003	11.25	11.40	11.03	11.18	528,091	-0.07(-0.61%)
Sep 10, 2003	12.19	12.25	11.05	11.25	1,872,982	-1.35(-10.69%)
Sep 09, 2003	12.96	12.96	12.37	12.59	761,025	-0.28(-2.17%)
Sep 08, 2003	12.72	13.01	12.57	12.87	442,494	+0.16(+1.22%)
Sep 05, 2003	12.47	13.00	12.36	12.72	888,574	+0.17(+1.33%)
Sep 04, 2003	12.46	12.59	12.05	12.55	779,079	+0.41(+3.37%)
Sep 03, 2003	12.04	12.33	11.79	12.14	408,642	+0.24(+2.03%)
Sep 02, 2003	12.00	12.31	11.79	11.90	700,091	-0.20(-1.64%)
Aug 29, 2003	11.66	12.22	11.29	12.10	897,561	+0.47(+4.00%)
Aug 28, 2003	11.02	11.63	11.02	11.63	414,767	+0.55(+4.92%)
Aug 27, 2003	10.84	11.09	10.73	11.09	226,969	+0.26(+2.41%)
Aug 26, 2003	10.58	10.83	10.51	10.83	221,005	+0.22(+2.05%)
Aug 25, 2003	10.61	10.63	10.45	10.61	273,717	+0.09(+0.88%)
Aug 22, 2003	10.60	10.72	10.43	10.51	195,858	-0.06(-0.59%)
Aug 21, 2003	10.54	10.70	10.40	10.58	446,685	-0.03(-0.29%)
Aug 20, 2003	10.67	10.76	10.55	10.61	235,029	-0.06(-0.53%)
Aug 19, 2003	10.61	10.72	10.43	10.66	197,792	+0.06(+0.53%)
Aug 18, 2003	10.79	10.86	10.53	10.61	512,454	-0.22(-2.01%)
Aug 15, 2003	10.74	10.83	10.63	10.83	219,554	+0.07(+0.63%)
Aug 14, 2003	11.41	11.41	10.65	10.76	272,750	-0.45(-4.04%)
Aug 13, 2003	10.96	11.35	10.79	11.21	340,776	+0.27(+2.44%)
Aug 12, 2003	10.73	10.94	10.43	10.94	579,352	+0.24(+2.26%)
Aug 11, 2003	10.86	11.09	10.55	10.70	563,394	-0.14(-1.32%)
Aug 08, 2003	10.57	10.86	10.55	10.84	609,336	+0.30(+2.82%)
Aug 07, 2003	10.50	10.64	10.24	10.55	648,991	+0.14(+1.37%)
Aug 06, 2003	10.26	10.47	10.24	10.40	556,623	+0.17(+1.64%)
Aug 05, 2003	10.30	10.45	10.09	10.24	862,420	-0.15(-1.43%)
Aug 04, 2003	10.67	10.67	10.24	10.38	959,140	-0.32(-2.96%)
Aug 01, 2003	11.17	11.17	9.963	10.70	2,521,812	-0.27(-2.49%)

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.