Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.65	11.67	11.43	11.59	3,113,855	-0.08(-0.65%)
Mar 30, 2004	11.74	11.74	11.63	11.67	2,509,131	-0.08(-0.70%)
Mar 29, 2004	11.61	11.81	11.61	11.75	4,113,433	+0.29(+2.52%)
Mar 26, 2004	11.32	11.55	11.27	11.46	2,469,981	+0.16(+1.40%)
Mar 25, 2004	11.20	11.36	11.20	11.30	2,332,007	+0.14(+1.23%)
Mar 24, 2004	11.14	11.24	11.04	11.17	2,359,078	+0.03(+0.31%)
Mar 23, 2004	11.33	11.33	11.10	11.13	3,515,695	-0.20(-1.76%)
Mar 22, 2004	11.61	11.61	11.29	11.33	2,428,356	-0.28(-2.43%)
Mar 19, 2004	11.57	11.75	11.57	11.61	5,794,143	-0.02(-0.18%)
Mar 18, 2004	11.60	11.69	11.52	11.63	3,435,792	-0.01(-0.12%)
Mar 17, 2004	11.54	11.66	11.44	11.65	6,799,833	+0.10(+0.89%)
Mar 16, 2004	11.39	11.60	11.31	11.54	4,575,672	+0.28(+2.50%)
Mar 15, 2004	11.34	11.43	11.21	11.26	3,366,951	-0.12(-1.09%)
Mar 12, 2004	11.23	11.50	11.21	11.39	4,376,717	+0.29(+2.60%)
Mar 11, 2004	11.21	11.28	11.06	11.10	4,489,220	-0.19(-1.64%)
Mar 10, 2004	11.61	11.96	11.25	11.28	3,862,665	-0.13(-1.14%)
Mar 09, 2004	11.57	11.58	11.21	11.41	4,754,833	-0.16(-1.37%)
Mar 08, 2004	11.69	11.74	11.56	11.57	2,243,809	-0.15(-1.29%)
Mar 05, 2004	11.47	11.77	11.43	11.72	5,097,437	-0.13(-1.10%)
Mar 04, 2004	11.92	11.98	11.82	11.85	2,809,383	-0.05(-0.40%)
Mar 03, 2004	11.82	12.01	11.82	11.90	2,772,852	+0.06(+0.52%)
Mar 02, 2004	11.91	11.97	11.82	11.84	2,438,398	-0.05(-0.46%)
Mar 01, 2004	11.85	12.04	11.82	11.89	3,655,414	+0.08(+0.64%)
Feb 27, 2004	11.34	11.95	11.34	11.82	3,778,105	+0.01(+0.12%)
Feb 26, 2004	11.71	11.82	11.57	11.80	4,871,121	+0.10(+0.82%)
Feb 25, 2004	11.70	11.79	11.55	11.71	5,388,374	+0.01(+0.12%)
Feb 24, 2004	11.98	11.99	11.65	11.69	4,368,858	-0.28(-2.35%)
Feb 23, 2004	11.90	12.00	11.88	11.98	3,774,467	+0.19(+1.57%)
Feb 20, 2004	11.87	11.89	11.71	11.79	3,219,955	-0.08(-0.69%)
Feb 19, 2004	12.04	12.09	11.85	11.87	3,649,738	-0.21(-1.76%)
Feb 18, 2004	12.20	12.25	11.83	12.09	6,378,200	+0.05(+0.40%)
Feb 17, 2004	11.78	12.07	11.75	12.04	6,122,630	+0.43(+3.67%)
Feb 13, 2004	11.59	11.67	11.54	11.61	3,128,264	+0.05(+0.48%)
Feb 12, 2004	11.61	11.67	11.54	11.56	3,097,118	-0.05(-0.47%)
Feb 11, 2004	11.52	11.66	11.41	11.61	4,903,140	+0.03(+0.30%)
Feb 10, 2004	11.64	11.64	11.39	11.58	4,538,995	-0.06(-0.53%)
Feb 09, 2004	11.98	11.98	11.61	11.64	5,510,338	-0.18(-1.51%)
Feb 06, 2004	11.80	11.89	11.71	11.82	6,621,836	+0.03(+0.23%)
Feb 05, 2004	11.44	11.79	11.44	11.79	11,826,975	+0.38(+3.37%)
Feb 04, 2004	11.21	11.51	11.09	11.41	9,480,704	+0.21(+1.84%)
Feb 03, 2004	10.99	11.25	10.97	11.20	12,605,620	+0.31(+2.84%)
Feb 02, 2004	10.98	10.98	10.82	10.89	6,666,372	+0.13(+1.21%)
Jan 30, 2004	11.10	11.24	10.62	10.76	14,445,408	-0.02(-0.19%)
Jan 29, 2004	10.95	10.98	10.70	10.78	4,756,288	-0.16(-1.45%)
Jan 28, 2004	10.94	11.00	10.86	10.94	6,261,767	+0.08(+0.70%)
Jan 27, 2004	10.79	10.90	10.75	10.86	6,358,843	+0.12(+1.15%)
Jan 26, 2004	10.80	10.82	10.73	10.74	5,632,592	-0.03(-0.26%)
Jan 23, 2004	10.88	10.88	10.76	10.77	5,257,533	-0.01(-0.06%)
Jan 22, 2004	10.82	10.85	10.74	10.77	4,160,442	+0.03(+0.32%)
Jan 21, 2004	10.68	10.81	10.68	10.74	4,189,696	+0.12(+1.17%)
Jan 20, 2004	10.58	10.67	10.57	10.62	6,635,081	+0.07(+0.65%)
Jan 16, 2004	10.61	10.62	10.48	10.55	6,443,985	-0.03(-0.33%)
Jan 15, 2004	10.58	10.65	10.49	10.58	6,141,114	+0.03(+0.33%)
Jan 14, 2004	10.43	10.57	10.43	10.55	8,109,996	+0.21(+1.99%)
Jan 13, 2004	10.31	10.38	10.25	10.34	3,613,935	+0.07(+0.67%)
Jan 12, 2004	10.27	10.31	10.24	10.27	3,182,405	-0.02(-0.20%)
Jan 09, 2004	10.49	10.51	10.31	10.29	2,454,990	-0.15(-1.45%)
Jan 08, 2004	10.47	10.51	10.43	10.44	2,639,245	-0.03(-0.33%)
Jan 07, 2004	10.64	10.64	10.45	10.48	3,230,725	-0.14(-1.29%)
Jan 06, 2004	10.60	10.67	10.57	10.62	3,158,100	+0.03(+0.26%)
Jan 05, 2004	10.51	10.65	10.51	10.59	4,229,575	+0.10(+0.92%)

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.