Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	10.77	10.81	10.45	10.66	284,807	-0.07(-0.63%)
Mar 30, 2004	10.59	10.92	10.56	10.73	286,227	+0.09(+0.87%)
Mar 29, 2004	10.79	11.03	10.48	10.64	499,537	+0.07(+0.64%)
Mar 26, 2004	10.22	10.67	10.22	10.57	418,332	+0.33(+3.22%)
Mar 25, 2004	9.880	10.35	9.880	10.24	207,390	+0.29(+2.93%)
Mar 24, 2004	9.926	10.24	9.901	9.947	216,860	+0.05(+0.51%)
Mar 23, 2004	9.821	10.03	9.821	9.897	210,941	-0.03(-0.26%)
Mar 22, 2004	10.26	10.26	9.765	9.922	179,691	-0.36(-3.49%)
Mar 19, 2004	10.48	10.59	10.28	10.28	190,818	-0.09(-0.86%)
Mar 18, 2004	10.48	10.59	10.16	10.37	264,210	-0.19(-1.76%)
Mar 17, 2004	10.39	10.60	10.37	10.56	458,342	+0.68(+6.89%)
Mar 16, 2004	9.715	10.13	9.664	9.876	298,775	+0.21(+2.19%)
Mar 15, 2004	10.11	10.11	9.592	9.664	205,496	-0.48(-4.71%)
Mar 12, 2004	10.14	10.21	9.791	10.14	180,401	-0.07(-0.66%)
Mar 11, 2004	10.56	10.67	10.20	10.21	118,847	-0.36(-3.40%)
Mar 10, 2004	10.48	10.76	10.35	10.57	415,018	+0.13(+1.21%)
Mar 09, 2004	10.78	10.94	10.19	10.44	240,298	-0.34(-3.13%)
Mar 08, 2004	10.85	10.96	10.78	10.78	232,722	-0.01(-0.08%)
Mar 05, 2004	10.94	10.99	10.73	10.79	168,327	+0.02(+0.16%)
Mar 04, 2004	10.48	10.81	10.48	10.77	106,536	+0.18(+1.72%)
Mar 03, 2004	10.68	10.68	10.38	10.59	135,893	-0.12(-1.11%)
Mar 02, 2004	10.86	11.04	10.70	10.71	73,865	-0.11(-1.05%)
Mar 01, 2004	10.51	11.06	10.51	10.82	312,506	+0.21(+1.95%)
Feb 27, 2004	10.50	10.72	10.50	10.61	89,017	+0.05(+0.48%)
Feb 26, 2004	10.59	10.64	10.45	10.56	153,885	-0.03(-0.28%)
Feb 25, 2004	10.35	10.75	10.29	10.59	570,324	+0.18(+1.75%)
Feb 24, 2004	9.825	10.41	9.778	10.41	131,158	+0.57(+5.84%)
Feb 23, 2004	10.42	10.50	9.825	9.837	137,550	-0.50(-4.82%)
Feb 20, 2004	10.45	10.56	10.18	10.34	126,186	+0.05(+0.53%)
Feb 19, 2004	10.34	10.59	10.28	10.28	115,532	-0.06(-0.61%)
Feb 18, 2004	10.76	10.77	10.34	10.34	105,352	-0.39(-3.66%)
Feb 17, 2004	10.75	10.90	10.64	10.74	176,850	+0.16(+1.56%)
Feb 13, 2004	10.26	10.64	9.778	10.57	203,366	+0.18(+1.71%)
Feb 12, 2004	10.58	10.96	10.35	10.39	221,595	-0.29(-2.68%)
Feb 11, 2004	9.901	10.70	9.901	10.68	435,615	+0.67(+6.70%)
Feb 10, 2004	10.07	10.09	9.863	10.01	80,967	-0.13(-1.25%)
Feb 09, 2004	10.09	10.18	10.07	10.14	60,844	+0.04(+0.38%)
Feb 06, 2004	9.816	10.26	9.816	10.10	84,045	+0.13(+1.27%)
Feb 05, 2004	9.825	9.990	9.719	9.973	77,889	+0.21(+2.16%)
Feb 04, 2004	9.918	9.924	9.757	9.761	132,105	-0.16(-1.66%)
Feb 03, 2004	10.29	10.29	9.922	9.926	212,599	-0.31(-3.05%)
Feb 02, 2004	10.44	10.49	10.09	10.24	156,490	-0.14(-1.34%)
Jan 30, 2004	10.51	10.56	10.24	10.38	179,454	-0.17(-1.64%)
Jan 29, 2004	9.947	10.56	9.947	10.55	309,192	+0.48(+4.78%)
Jan 28, 2004	10.31	10.41	9.968	10.07	229,171	-0.26(-2.50%)
Jan 27, 2004	10.53	10.53	10.33	10.33	233,432	-0.15(-1.41%)
Jan 26, 2004	10.45	10.53	10.27	10.48	200,998	+0.03(+0.32%)
Jan 23, 2004	10.19	10.44	10.07	10.44	180,638	+0.30(+3.00%)
Jan 22, 2004	10.03	10.20	10.03	10.14	314,637	+0.11(+1.09%)
Jan 21, 2004	10.18	10.18	9.715	10.03	210,941	-0.22(-2.10%)
Jan 20, 2004	9.297	10.26	9.297	10.24	540,257	+0.93(+10.03%)
Jan 16, 2004	9.318	9.415	9.233	9.309	225,620	+0.02(+0.23%)
Jan 15, 2004	9.240	9.432	9.153	9.288	96,197	-0.02(-0.18%)
Jan 14, 2004	9.288	9.331	9.179	9.305	89,106	+0.06(+0.64%)
Jan 13, 2004	8.777	9.267	8.718	9.246	243,208	+0.40(+4.54%)
Jan 12, 2004	9.111	9.195	8.693	8.845	270,957	-0.28(-3.06%)
Jan 09, 2004	9.162	9.229	9.086	9.124	314,431	-0.06(-0.69%)
Jan 08, 2004	9.263	9.293	9.090	9.187	234,869	-0.29(-3.07%)
Jan 07, 2004	9.373	9.504	9.293	9.478	198,259	+0.16(+1.77%)
Jan 06, 2004	9.073	9.478	9.060	9.314	721,842	+0.25(+2.75%)
Jan 05, 2004	8.997	9.081	8.997	9.065	265,157	+0.03(+0.33%)

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.