Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	10.79	10.83	10.46	10.68	284,378	-0.07(-0.63%)
Mar 30, 2004	10.61	10.94	10.58	10.74	285,796	+0.09(+0.87%)
Mar 29, 2004	10.81	11.05	10.49	10.65	498,785	+0.07(+0.64%)
Mar 26, 2004	10.24	10.68	10.24	10.58	417,702	+0.33(+3.22%)
Mar 25, 2004	9.895	10.36	9.895	10.25	207,078	+0.29(+2.93%)
Mar 24, 2004	9.941	10.26	9.916	9.962	216,534	+0.05(+0.51%)
Mar 23, 2004	9.835	10.05	9.835	9.912	210,624	-0.03(-0.26%)
Mar 22, 2004	10.28	10.28	9.780	9.937	179,420	-0.36(-3.49%)
Mar 19, 2004	10.49	10.61	10.30	10.30	190,531	-0.09(-0.86%)
Mar 18, 2004	10.50	10.61	10.17	10.39	263,812	-0.19(-1.76%)
Mar 17, 2004	10.41	10.62	10.39	10.57	457,653	+0.68(+6.89%)
Mar 16, 2004	9.730	10.14	9.679	9.890	298,325	+0.21(+2.19%)
Mar 15, 2004	10.13	10.13	9.607	9.679	205,187	-0.48(-4.71%)
Mar 12, 2004	10.15	10.22	9.806	10.16	180,129	-0.07(-0.66%)
Mar 11, 2004	10.58	10.68	10.21	10.22	118,668	-0.36(-3.40%)
Mar 10, 2004	10.50	10.78	10.36	10.58	414,393	+0.13(+1.21%)
Mar 09, 2004	10.80	10.96	10.20	10.46	239,936	-0.34(-3.14%)
Mar 08, 2004	10.87	10.97	10.80	10.80	232,372	-0.01(-0.08%)
Mar 05, 2004	10.96	11.01	10.75	10.80	168,074	+0.02(+0.16%)
Mar 04, 2004	10.50	10.83	10.50	10.79	106,375	+0.18(+1.72%)
Mar 03, 2004	10.69	10.69	10.40	10.61	135,688	-0.12(-1.11%)
Mar 02, 2004	10.87	11.05	10.72	10.72	73,754	-0.11(-1.05%)
Mar 01, 2004	10.52	11.08	10.52	10.84	312,036	+0.21(+1.95%)
Feb 27, 2004	10.51	10.74	10.51	10.63	88,883	+0.05(+0.48%)
Feb 26, 2004	10.60	10.66	10.47	10.58	153,654	-0.03(-0.28%)
Feb 25, 2004	10.36	10.77	10.30	10.61	569,466	+0.18(+1.74%)
Feb 24, 2004	9.840	10.43	9.793	10.43	130,960	+0.58(+5.84%)
Feb 23, 2004	10.44	10.52	9.840	9.852	137,343	-0.50(-4.82%)
Feb 20, 2004	10.46	10.57	10.20	10.35	125,996	+0.05(+0.53%)
Feb 19, 2004	10.35	10.61	10.29	10.30	115,358	-0.06(-0.61%)
Feb 18, 2004	10.78	10.79	10.35	10.36	105,194	-0.39(-3.66%)
Feb 17, 2004	10.76	10.91	10.65	10.75	176,584	+0.16(+1.56%)
Feb 13, 2004	10.28	10.66	9.793	10.59	203,059	+0.18(+1.71%)
Feb 12, 2004	10.59	10.98	10.36	10.41	221,262	-0.29(-2.68%)
Feb 11, 2004	9.916	10.72	9.916	10.70	434,959	+0.67(+6.70%)
Feb 10, 2004	10.08	10.11	9.878	10.03	80,845	-0.13(-1.25%)
Feb 09, 2004	10.11	10.19	10.09	10.15	60,752	+0.04(+0.38%)
Feb 06, 2004	9.831	10.27	9.831	10.11	83,918	+0.13(+1.27%)
Feb 05, 2004	9.840	10.00	9.734	9.988	77,772	+0.21(+2.16%)
Feb 04, 2004	9.933	9.939	9.772	9.776	131,906	-0.16(-1.66%)
Feb 03, 2004	10.30	10.30	9.937	9.941	212,279	-0.31(-3.05%)
Feb 02, 2004	10.45	10.51	10.11	10.25	156,254	-0.14(-1.34%)
Jan 30, 2004	10.52	10.58	10.26	10.39	179,184	-0.17(-1.64%)
Jan 29, 2004	9.962	10.58	9.962	10.57	308,726	+0.48(+4.78%)
Jan 28, 2004	10.32	10.42	9.983	10.09	228,826	-0.26(-2.50%)
Jan 27, 2004	10.55	10.55	10.34	10.34	233,081	-0.15(-1.41%)
Jan 26, 2004	10.46	10.55	10.29	10.49	200,696	+0.03(+0.32%)
Jan 23, 2004	10.20	10.46	10.09	10.46	180,366	+0.30(+3.00%)
Jan 22, 2004	10.05	10.22	10.05	10.15	314,163	+0.11(+1.10%)
Jan 21, 2004	10.20	10.20	9.730	10.04	210,624	-0.22(-2.10%)
Jan 20, 2004	9.311	10.27	9.311	10.26	539,444	+0.93(+10.03%)
Jan 16, 2004	9.332	9.429	9.247	9.324	225,280	+0.02(+0.23%)
Jan 15, 2004	9.254	9.446	9.167	9.302	96,052	-0.02(-0.18%)
Jan 14, 2004	9.302	9.345	9.192	9.319	88,972	+0.06(+0.64%)
Jan 13, 2004	8.791	9.281	8.731	9.260	242,842	+0.40(+4.54%)
Jan 12, 2004	9.125	9.209	8.706	8.858	270,549	-0.28(-3.06%)
Jan 09, 2004	9.175	9.243	9.099	9.137	313,958	-0.06(-0.69%)
Jan 08, 2004	9.277	9.307	9.104	9.201	234,516	-0.29(-3.07%)
Jan 07, 2004	9.387	9.518	9.307	9.493	197,960	+0.16(+1.77%)
Jan 06, 2004	9.087	9.493	9.074	9.328	720,756	+0.25(+2.75%)
Jan 05, 2004	9.010	9.095	9.010	9.078	264,757	+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.