Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.857	8.857	8.714	8.720	20,317,796	-0.16(-1.82%)
Apr 29, 2004	8.869	8.969	8.801	8.882	29,602,498	-0.21(-2.26%)
Apr 28, 2004	9.131	9.178	9.031	9.087	23,881,742	-0.21(-2.21%)
Apr 27, 2004	9.317	9.411	9.274	9.292	21,073,420	-0.10(-1.06%)
Apr 26, 2004	9.554	9.560	9.342	9.392	15,512,689	-0.07(-0.79%)
Apr 23, 2004	9.454	9.485	9.367	9.467	16,456,133	+0.06(+0.66%)
Apr 22, 2004	9.243	9.442	9.193	9.404	26,255,456	+0.06(+0.67%)
Apr 21, 2004	9.205	9.373	9.180	9.342	21,651,666	+0.02(+0.27%)
Apr 20, 2004	9.560	9.585	9.311	9.317	31,367,600	-0.21(-2.16%)
Apr 19, 2004	9.404	9.523	9.280	9.523	50,394,268	+0.43(+4.72%)
Apr 16, 2004	9.236	9.336	8.745	9.093	150,423,488	-0.90(-8.97%)
Apr 15, 2004	10.11	10.16	9.983	9.990	38,044,816	-0.33(-3.20%)
Apr 14, 2004	10.14	10.32	10.11	10.32	31,753,044	-0.04(-0.36%)
Apr 13, 2004	10.53	10.56	10.30	10.36	33,541,926	-0.25(-2.35%)
Apr 12, 2004	10.74	10.75	10.57	10.61	27,119,530	-0.04(-0.35%)
Apr 08, 2004	10.71	10.73	10.54	10.64	34,800,764	+0.11(+1.06%)
Apr 07, 2004	10.72	10.74	10.51	10.53	81,881,408	-0.18(-1.69%)
Apr 06, 2004	11.08	11.08	10.67	10.71	158,389,424	-2.45(-18.63%)
Apr 05, 2004	13.08	13.22	12.96	13.16	14,164,199	+0.03(+0.24%)
Apr 02, 2004	13.10	13.18	13.01	13.13	13,074,868	+0.25(+1.93%)
Apr 01, 2004	12.95	12.95	12.83	12.88	15,478,306	+0.26(+2.07%)
Mar 31, 2004	12.60	12.72	12.54	12.62	16,996,622	+0.16(+1.25%)
Mar 30, 2004	12.39	12.47	12.33	12.47	12,258,673	+0.01(+0.10%)
Mar 29, 2004	12.51	12.52	12.39	12.45	17,571,974	+0.28(+2.30%)
Mar 26, 2004	12.27	12.36	12.17	12.17	17,701,152	-0.35(-2.83%)
Mar 25, 2004	12.45	12.57	12.36	12.53	20,388,972	+0.37(+3.02%)
Mar 24, 2004	12.13	12.39	12.02	12.16	22,177,050	+0.10(+0.83%)
Mar 23, 2004	12.42	12.46	11.97	12.06	32,675,602	-0.09(-0.77%)
Mar 22, 2004	12.35	12.36	12.09	12.16	17,275,864	-0.30(-2.45%)
Mar 19, 2004	12.68	12.73	12.36	12.46	30,873,868	-0.47(-3.61%)
Mar 18, 2004	12.96	13.03	12.81	12.93	18,310,728	-0.40(-2.99%)
Mar 17, 2004	13.23	13.36	13.16	13.33	16,785,664	+0.34(+2.59%)
Mar 16, 2004	13.01	13.16	12.83	12.99	14,745,819	+0.27(+2.15%)
Mar 15, 2004	13.23	13.24	12.26	12.72	15,787,914	-0.57(-4.31%)
Mar 12, 2004	13.25	13.37	13.10	13.29	16,531,005	+0.14(+1.09%)
Mar 11, 2004	13.33	13.47	13.15	13.15	20,034,538	-0.40(-2.99%)
Mar 10, 2004	13.74	13.76	13.54	13.55	17,312,978	-0.49(-3.46%)
Mar 09, 2004	14.16	14.23	13.92	14.04	15,901,988	-0.31(-2.17%)
Mar 08, 2004	14.58	14.64	14.30	14.35	20,832,900	-0.11(-0.73%)
Mar 05, 2004	14.24	14.60	14.19	14.45	22,236,820	+0.30(+2.11%)
Mar 04, 2004	13.94	14.19	13.92	14.15	12,415,646	+0.29(+2.11%)
Mar 03, 2004	13.79	13.97	13.61	13.86	15,941,030	+0.12(+0.91%)
Mar 02, 2004	13.85	13.97	13.67	13.74	11,711,276	-0.11(-0.76%)
Mar 01, 2004	13.72	13.87	13.65	13.84	10,412,433	+0.29(+2.16%)
Feb 27, 2004	13.82	13.86	13.51	13.55	20,485,696	-0.19(-1.40%)
Feb 26, 2004	13.52	13.78	13.51	13.74	15,622,104	+0.01(+0.09%)
Feb 25, 2004	13.75	13.83	13.58	13.73	14,150,061	-0.07(-0.54%)
Feb 24, 2004	13.76	13.94	13.63	13.80	17,233,768	-0.07(-0.54%)
Feb 23, 2004	14.17	14.19	13.82	13.88	19,279,076	+0.04(+0.31%)
Feb 20, 2004	13.99	14.01	13.72	13.84	15,449,707	-0.16(-1.11%)
Feb 19, 2004	14.17	14.23	13.97	13.99	14,499,353	-0.07(-0.49%)
Feb 18, 2004	14.31	14.31	14.00	14.06	12,260,440	-0.07(-0.53%)
Feb 17, 2004	14.11	14.15	14.00	14.13	9,277,793	+0.32(+2.30%)
Feb 13, 2004	14.02	14.06	13.72	13.82	8,242,125	-0.14(-0.98%)
Feb 12, 2004	14.14	14.22	13.91	13.95	13,900,382	-0.18(-1.28%)
Feb 11, 2004	13.96	14.16	13.84	14.13	19,001,440	+0.40(+2.95%)
Feb 10, 2004	13.63	13.80	13.59	13.73	18,022,970	+0.37(+2.80%)
Feb 09, 2004	13.36	13.49	13.29	13.36	14,668,216	+0.12(+0.89%)
Feb 06, 2004	13.15	13.26	13.10	13.24	17,653,594	+0.50(+3.91%)
Feb 05, 2004	12.90	12.92	12.69	12.74	8,102,183	-0.02(-0.15%)
Feb 04, 2004	12.85	12.90	12.66	12.76	10,430,589	-0.30(-2.33%)
Feb 03, 2004	13.05	13.08	12.97	13.06	7,772,491	+0.16(+1.25%)

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.