Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.35	11.44	11.32	11.40	167,774	+0.01(+0.12%)
Mar 30, 2004	11.32	11.40	11.30	11.39	121,021	+0.11(+0.99%)
Mar 29, 2004	11.15	11.31	11.14	11.28	119,231	+0.08(+0.72%)
Mar 26, 2004	11.18	11.20	11.09	11.20	140,707	+0.03(+0.28%)
Mar 25, 2004	11.18	11.20	11.11	11.17	114,310	+0.01(+0.08%)
Mar 24, 2004	11.32	11.32	11.14	11.16	140,930	-0.16(-1.42%)
Mar 23, 2004	11.29	11.36	11.29	11.32	163,300	+0.01(+0.08%)
Mar 22, 2004	11.34	11.39	11.27	11.31	92,835	-0.09(-0.78%)
Mar 19, 2004	11.35	11.44	11.34	11.40	170,011	-0.04(-0.35%)
Mar 18, 2004	11.33	11.50	11.30	11.44	127,508	+0.03(+0.23%)
Mar 17, 2004	11.41	11.53	11.38	11.41	123,929	+0.00(+0.00%)
Mar 16, 2004	11.37	11.44	11.33	11.41	144,062	+0.04(+0.39%)
Mar 15, 2004	11.35	11.41	11.31	11.37	191,934	+0.05(+0.43%)
Mar 12, 2004	11.18	11.35	11.18	11.32	144,286	+0.12(+1.08%)
Mar 11, 2004	11.22	11.27	11.00	11.20	276,492	-0.10(-0.91%)
Mar 10, 2004	11.20	11.36	11.20	11.30	167,327	+0.00(+0.04%)
Mar 09, 2004	11.37	11.37	11.23	11.30	145,404	-0.03(-0.28%)
Mar 08, 2004	11.29	11.36	11.22	11.33	180,525	-0.03(-0.24%)
Mar 05, 2004	11.22	11.37	11.21	11.35	176,275	+0.11(+0.95%)
Mar 04, 2004	11.23	11.28	11.18	11.25	137,575	-0.01(-0.08%)
Mar 03, 2004	11.18	11.27	11.14	11.26	140,483	+0.08(+0.76%)
Mar 02, 2004	11.13	11.18	11.13	11.17	121,245	+0.04(+0.36%)
Mar 01, 2004	11.11	11.18	11.09	11.13	195,066	+0.02(+0.16%)
Feb 27, 2004	11.15	11.17	11.09	11.11	129,745	-0.02(-0.20%)
Feb 26, 2004	11.07	11.14	11.00	11.14	220,120	+0.04(+0.32%)
Feb 25, 2004	11.06	11.11	10.97	11.10	134,443	+0.04(+0.40%)
Feb 24, 2004	11.07	11.08	10.95	11.05	182,762	+0.00(+0.00%)
Feb 23, 2004	11.08	11.08	10.93	11.05	174,038	-0.03(-0.24%)
Feb 20, 2004	11.10	11.13	11.04	11.08	166,208	+0.02(+0.16%)
Feb 19, 2004	11.12	11.14	11.04	11.06	192,158	-0.04(-0.40%)
Feb 18, 2004	11.06	11.11	11.06	11.11	184,999	+0.05(+0.44%)
Feb 17, 2004	11.03	11.08	11.00	11.06	183,433	+0.06(+0.57%)
Feb 13, 2004	11.05	11.05	11.00	11.00	134,667	-0.04(-0.40%)
Feb 12, 2004	11.02	11.08	10.97	11.04	163,748	+0.05(+0.45%)
Feb 11, 2004	10.95	10.99	10.89	10.99	129,969	+0.04(+0.41%)
Feb 10, 2004	10.93	10.95	10.77	10.95	215,422	+0.02(+0.20%)
Feb 09, 2004	10.83	10.93	10.74	10.93	172,919	+0.11(+1.03%)
Feb 06, 2004	10.80	10.82	10.56	10.81	295,507	-0.00(-0.04%)
Feb 05, 2004	10.84	10.95	10.78	10.82	303,784	-0.31(-2.81%)
Feb 04, 2004	11.16	11.19	11.11	11.13	346,734	+0.01(+0.08%)
Feb 03, 2004	11.05	11.17	11.04	11.12	668,414	+0.04(+0.32%)
Feb 02, 2004	11.04	11.17	10.97	11.09	268,663	+0.03(+0.24%)
Jan 30, 2004	11.09	11.09	10.96	11.06	194,395	-0.03(-0.28%)
Jan 29, 2004	11.20	11.30	10.81	11.09	283,651	-0.07(-0.60%)
Jan 28, 2004	11.17	11.22	11.14	11.16	151,221	+0.01(+0.12%)
Jan 27, 2004	11.15	11.24	11.12	11.14	197,974	+0.02(+0.20%)
Jan 26, 2004	11.12	11.18	11.11	11.12	232,647	+0.01(+0.08%)
Jan 23, 2004	10.94	11.11	10.93	11.11	201,106	+0.20(+1.84%)
Jan 22, 2004	10.82	10.97	10.82	10.91	183,657	+0.08(+0.70%)
Jan 21, 2004	10.83	10.91	10.78	10.84	245,846	+0.04(+0.33%)
Jan 20, 2004	10.73	10.84	10.65	10.80	172,025	+0.09(+0.88%)
Jan 16, 2004	10.54	10.73	10.51	10.71	151,444	+0.17(+1.57%)
Jan 15, 2004	10.46	10.73	10.46	10.54	319,890	-0.16(-1.50%)
Jan 14, 2004	10.15	10.70	10.13	10.70	686,534	+0.49(+4.77%)
Jan 13, 2004	10.39	10.39	10.01	10.21	1,346,225	-0.28(-2.68%)
Jan 12, 2004	11.22	11.39	10.37	10.50	860,796	-0.69(-6.19%)
Jan 09, 2004	11.15	11.36	11.15	11.19	187,013	+0.03(+0.28%)
Jan 08, 2004	11.20	11.20	11.15	11.16	116,547	-0.01(-0.12%)
Jan 07, 2004	11.17	11.18	11.09	11.17	114,086	+0.04(+0.32%)
Jan 06, 2004	11.16	11.18	11.05	11.14	136,904	+0.03(+0.24%)
Jan 05, 2004	11.11	11.16	10.96	11.11	150,773	+0.09(+0.81%)

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.