Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.95	11.95	11.86	11.90	1,286,646	-0.02(-0.18%)
Mar 30, 2004	11.90	11.97	11.88	11.92	1,172,556	+0.03(+0.21%)
Mar 29, 2004	11.70	11.92	11.70	11.90	1,097,346	+0.20(+1.72%)
Mar 26, 2004	11.78	11.86	11.69	11.70	871,927	-0.08(-0.64%)
Mar 25, 2004	11.70	11.79	11.68	11.77	1,138,562	+0.12(+1.05%)
Mar 24, 2004	11.77	11.79	11.65	11.65	1,076,525	-0.11(-0.93%)
Mar 23, 2004	11.59	11.79	11.59	11.76	1,189,127	+0.21(+1.85%)
Mar 22, 2004	11.56	11.60	11.44	11.55	1,157,896	-0.03(-0.30%)
Mar 19, 2004	11.69	11.73	11.57	11.58	823,487	-0.07(-0.57%)
Mar 18, 2004	11.81	11.81	11.59	11.65	1,108,393	-0.21(-1.77%)
Mar 17, 2004	11.87	11.91	11.81	11.86	898,697	+0.03(+0.26%)
Mar 16, 2004	11.85	11.99	11.81	11.83	1,498,254	+0.04(+0.37%)
Mar 15, 2004	11.96	11.96	11.72	11.78	946,075	-0.20(-1.70%)
Mar 12, 2004	11.93	12.01	11.78	11.99	1,724,522	+0.09(+0.76%)
Mar 11, 2004	11.94	12.16	11.89	11.90	1,040,407	-0.11(-0.91%)
Mar 10, 2004	12.10	12.20	11.99	12.01	1,435,791	-0.13(-1.09%)
Mar 09, 2004	12.24	12.27	12.05	12.14	1,207,824	-0.08(-0.67%)
Mar 08, 2004	12.41	12.49	12.22	12.22	1,616,806	-0.19(-1.52%)
Mar 05, 2004	12.21	12.47	12.21	12.41	2,099,298	+0.24(+1.99%)
Mar 04, 2004	12.05	12.23	12.03	12.17	1,730,895	+0.19(+1.63%)
Mar 03, 2004	11.83	11.99	11.82	11.97	1,984,995	+0.03(+0.26%)
Mar 02, 2004	11.82	11.97	11.79	11.94	1,451,088	+0.07(+0.58%)
Mar 01, 2004	11.80	11.89	11.73	11.87	1,401,798	+0.06(+0.53%)
Feb 27, 2004	11.69	11.84	11.64	11.81	1,411,783	+0.13(+1.16%)
Feb 26, 2004	11.71	11.80	11.64	11.67	1,811,842	-0.02(-0.13%)
Feb 25, 2004	11.55	11.72	11.50	11.69	999,190	+0.16(+1.36%)
Feb 24, 2004	11.53	11.57	11.44	11.53	1,511,851	+0.16(+1.44%)
Feb 23, 2004	11.43	11.45	11.34	11.37	482,492	-0.06(-0.55%)
Feb 20, 2004	11.39	11.45	11.32	11.43	657,132	+0.04(+0.36%)
Feb 19, 2004	11.55	11.55	11.39	11.39	624,414	-0.13(-1.09%)
Feb 18, 2004	11.57	11.62	11.48	11.52	902,946	-0.08(-0.68%)
Feb 17, 2004	11.71	11.72	11.55	11.59	1,139,412	+0.02(+0.13%)
Feb 13, 2004	11.68	11.73	11.47	11.58	1,037,220	-0.04(-0.32%)
Feb 12, 2004	11.64	11.79	11.59	11.62	3,213,003	+0.16(+1.42%)
Feb 11, 2004	11.38	11.46	11.32	11.45	922,492	+0.07(+0.61%)
Feb 10, 2004	11.35	11.40	11.31	11.38	751,889	+0.03(+0.22%)
Feb 09, 2004	11.31	11.39	11.31	11.36	876,389	+0.00(+0.00%)
Feb 06, 2004	11.27	11.36	11.21	11.36	1,326,588	+0.09(+0.81%)
Feb 05, 2004	11.27	11.42	11.21	11.27	1,602,146	+0.06(+0.50%)
Feb 04, 2004	11.27	11.35	11.15	11.21	912,294	-0.05(-0.45%)
Feb 03, 2004	11.26	11.34	11.19	11.26	761,449	+0.00(+0.03%)
Feb 02, 2004	11.09	11.38	11.09	11.26	1,554,343	+0.17(+1.50%)
Jan 30, 2004	11.05	11.12	11.01	11.09	735,317	-0.01(-0.08%)
Jan 29, 2004	11.07	11.18	10.98	11.10	886,587	+0.11(+1.03%)
Jan 28, 2004	11.11	11.19	10.98	10.99	1,315,115	-0.10(-0.90%)
Jan 27, 2004	11.20	11.28	11.07	11.09	2,009,640	-0.03(-0.25%)
Jan 26, 2004	11.09	11.15	11.01	11.12	914,632	+0.03(+0.28%)
Jan 23, 2004	11.01	11.16	11.01	11.09	1,285,371	+0.04(+0.37%)
Jan 22, 2004	11.36	11.36	11.04	11.05	2,454,103	-0.31(-2.76%)
Jan 21, 2004	11.11	11.39	11.09	11.36	2,781,288	+0.23(+2.03%)
Jan 20, 2004	10.83	11.18	10.81	11.13	5,048,641	+0.59(+5.56%)
Jan 16, 2004	10.51	10.57	10.46	10.55	905,921	+0.07(+0.66%)
Jan 15, 2004	10.45	10.60	10.35	10.48	1,330,200	+0.03(+0.33%)
Jan 14, 2004	10.43	10.52	10.40	10.44	1,302,368	+0.04(+0.36%)
Jan 13, 2004	10.47	10.49	10.36	10.41	1,705,188	-0.03(-0.30%)
Jan 12, 2004	10.47	10.51	10.38	10.44	1,277,722	+0.03(+0.33%)
Jan 09, 2004	10.56	10.56	10.39	10.40	3,715,679	-0.29(-2.73%)
Jan 08, 2004	10.72	10.72	10.64	10.69	1,116,467	+0.01(+0.06%)
Jan 07, 2004	10.83	10.83	10.67	10.69	2,824,842	-0.20(-1.84%)
Jan 06, 2004	10.73	11.02	10.72	10.89	3,653,004	+0.09(+0.81%)
Jan 05, 2004	10.53	10.86	10.53	10.80	7,753,232	+0.43(+4.15%)

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.