Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.365	7.897	7.037	7.815	31,406	+0.70(+9.77%)
Mar 30, 2004	7.160	7.365	6.874	7.119	51,570	+0.15(+2.11%)
Mar 29, 2004	8.428	8.592	6.587	6.972	75,767	-1.62(-18.86%)
Mar 26, 2004	8.674	8.756	8.347	8.592	35,561	+0.00(+0.00%)
Mar 25, 2004	8.592	9.206	8.592	8.592	9,287	-0.41(-4.55%)
Mar 24, 2004	8.879	9.247	8.592	9.001	15,397	+0.00(+0.00%)
Mar 23, 2004	9.083	9.247	8.797	9.001	25,540	-0.16(-1.79%)
Mar 22, 2004	9.165	9.492	9.083	9.165	23,585	-0.33(-3.45%)
Mar 19, 2004	9.820	9.901	9.410	9.492	9,776	-0.33(-3.33%)
Mar 18, 2004	9.369	10.06	9.369	9.820	17,475	+0.45(+4.80%)
Mar 17, 2004	9.124	9.369	9.124	9.369	30,917	+0.25(+2.69%)
Mar 16, 2004	9.124	9.288	9.124	9.124	17,475	-0.33(-3.46%)
Mar 15, 2004	9.410	9.779	9.165	9.451	7,454	+0.20(+2.21%)
Mar 12, 2004	9.247	9.410	9.247	9.247	4,154	-0.16(-1.74%)
Mar 11, 2004	9.165	9.410	9.165	9.410	10,143	+0.16(+1.77%)
Mar 10, 2004	9.288	9.574	9.247	9.247	7,698	-0.04(-0.44%)
Mar 09, 2004	9.410	9.901	9.247	9.288	6,476	-0.61(-6.20%)
Mar 08, 2004	9.410	9.901	9.165	9.901	26,151	+0.08(+0.83%)
Mar 05, 2004	10.06	10.06	9.492	9.820	13,198	+0.00(+0.00%)
Mar 04, 2004	9.942	9.983	9.820	9.820	7,210	-0.16(-1.64%)
Mar 03, 2004	10.11	10.11	9.942	9.983	7,698	-0.12(-1.21%)
Mar 02, 2004	10.11	10.19	9.942	10.11	4,154	+0.20(+2.07%)
Mar 01, 2004	9.779	10.47	9.779	9.901	10,509	+0.00(+0.00%)
Feb 27, 2004	10.31	10.47	9.901	9.901	8,432	-0.33(-3.20%)
Feb 26, 2004	9.820	10.52	9.820	10.23	24,563	+0.25(+2.46%)
Feb 25, 2004	9.124	9.983	9.124	9.983	19,675	+0.65(+7.02%)
Feb 24, 2004	9.901	9.901	9.124	9.329	33,117	-0.57(-5.79%)
Feb 23, 2004	10.47	10.60	9.738	9.901	16,131	-0.57(-5.47%)
Feb 20, 2004	10.64	10.72	10.47	10.47	12,709	-0.16(-1.54%)
Feb 19, 2004	10.65	10.80	10.64	10.64	9,409	-0.12(-1.14%)
Feb 18, 2004	10.97	10.97	10.64	10.76	7,210	+0.12(+1.15%)
Feb 17, 2004	10.64	11.05	10.60	10.64	6,843	+0.16(+1.56%)
Feb 13, 2004	10.31	10.64	10.11	10.47	12,709	+0.16(+1.59%)
Feb 12, 2004	10.27	10.64	9.901	10.31	24,929	-0.29(-2.70%)
Feb 11, 2004	12.11	12.11	10.31	10.60	41,672	-1.15(-9.76%)
Feb 10, 2004	11.33	12.07	11.13	11.74	39,350	+0.61(+5.51%)
Feb 09, 2004	10.47	11.46	10.22	11.13	29,818	+1.15(+11.48%)
Feb 06, 2004	9.410	10.15	9.165	9.983	23,096	+0.62(+6.64%)
Feb 05, 2004	9.206	9.410	9.001	9.361	20,286	+0.16(+1.69%)
Feb 04, 2004	9.042	9.247	9.001	9.206	14,420	+0.12(+1.35%)
Feb 03, 2004	9.329	9.329	8.960	9.083	22,730	-0.25(-2.63%)
Feb 02, 2004	9.042	9.492	9.042	9.329	25,296	+0.25(+2.70%)
Jan 30, 2004	9.083	10.23	9.001	9.083	105,585	-0.29(-3.06%)
Jan 29, 2004	10.01	10.64	8.919	9.369	88,843	-1.28(-12.06%)
Jan 28, 2004	11.54	11.62	10.64	10.65	47,293	-0.80(-7.00%)
Jan 27, 2004	11.98	12.11	11.46	11.46	49,981	-0.51(-4.24%)
Jan 26, 2004	12.60	12.60	11.96	11.96	22,241	-0.47(-3.82%)
Jan 23, 2004	12.85	12.85	12.36	12.44	14,542	-0.41(-3.18%)
Jan 22, 2004	12.68	12.93	12.60	12.85	20,408	+0.53(+4.32%)
Jan 21, 2004	12.77	12.77	12.20	12.32	20,163	+0.04(+0.33%)
Jan 20, 2004	11.82	12.36	11.82	12.27	50,837	+0.23(+1.90%)
Jan 16, 2004	12.81	13.01	11.95	12.05	43,260	-0.84(-6.54%)
Jan 15, 2004	12.68	13.05	12.36	12.89	23,641	+0.25(+1.94%)
Jan 14, 2004	12.52	12.93	12.44	12.64	57,190	-0.20(-1.59%)
Jan 13, 2004	13.54	13.54	12.44	12.85	81,316	-0.65(-4.85%)
Jan 12, 2004	14.07	14.44	13.42	13.50	65,755	-0.65(-4.62%)
Jan 09, 2004	14.81	14.81	14.12	14.16	19,530	-0.57(-3.89%)
Jan 08, 2004	14.36	14.73	14.03	14.73	29,158	+0.41(+2.86%)
Jan 07, 2004	13.99	14.77	13.99	14.32	32,634	+0.33(+2.34%)
Jan 06, 2004	14.57	14.65	13.58	13.99	41,916	-0.54(-3.72%)
Jan 05, 2004	14.65	14.73	14.24	14.53	55,725	+0.21(+1.49%)

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.