Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.185	8.254	8.068	8.210	907,373	+0.02(+0.23%)
Apr 29, 2004	8.173	8.409	8.173	8.192	887,231	+0.11(+1.30%)
Apr 28, 2004	8.272	8.372	8.068	8.086	1,487,957	-0.29(-3.41%)
Apr 27, 2004	8.254	8.372	8.235	8.372	679,523	+0.06(+0.75%)
Apr 26, 2004	8.316	8.372	8.198	8.310	1,361,141	-0.14(-1.69%)
Apr 23, 2004	8.564	8.601	8.452	8.452	625,380	-0.17(-2.01%)
Apr 22, 2004	8.502	8.657	8.434	8.626	1,500,365	+0.12(+1.39%)
Apr 21, 2004	8.514	8.564	8.428	8.508	824,064	-0.12(-1.37%)
Apr 20, 2004	8.719	8.719	8.570	8.626	1,041,280	-0.16(-1.84%)
Apr 19, 2004	8.750	8.843	8.719	8.787	474,876	-0.01(-0.07%)
Apr 16, 2004	8.868	8.868	8.750	8.794	585,740	-0.05(-0.56%)
Apr 15, 2004	8.868	8.930	8.756	8.843	758,964	-0.09(-1.04%)
Apr 14, 2004	8.974	9.005	8.893	8.936	643,911	-0.29(-3.10%)
Apr 13, 2004	9.439	9.451	9.191	9.222	1,394,496	-0.10(-1.07%)
Apr 12, 2004	9.265	9.321	9.154	9.321	509,360	+0.19(+2.04%)
Apr 08, 2004	9.259	9.327	9.135	9.135	498,080	-0.12(-1.34%)
Apr 07, 2004	9.327	9.346	9.203	9.259	512,260	-0.06(-0.67%)
Apr 06, 2004	9.389	9.402	9.296	9.321	473,265	-0.02(-0.20%)
Apr 05, 2004	9.228	9.340	9.216	9.340	626,347	+0.05(+0.53%)
Apr 02, 2004	9.290	9.290	9.191	9.290	548,033	+0.05(+0.54%)
Apr 01, 2004	9.154	9.296	9.154	9.240	1,031,450	+0.12(+1.36%)
Mar 31, 2004	9.247	9.278	9.067	9.116	619,579	-0.01(-0.14%)
Mar 30, 2004	9.092	9.135	9.017	9.129	856,937	+0.10(+1.10%)
Mar 29, 2004	8.924	9.154	8.850	9.029	1,110,247	+0.17(+1.89%)
Mar 26, 2004	8.936	8.955	8.818	8.862	1,307,320	-0.20(-2.26%)
Mar 25, 2004	9.154	9.154	8.961	9.067	948,786	+0.09(+0.97%)
Mar 24, 2004	9.060	9.060	8.955	8.980	937,506	+0.16(+1.76%)
Mar 23, 2004	8.874	8.992	8.806	8.825	1,702,917	+0.13(+1.50%)
Mar 22, 2004	8.812	8.856	8.688	8.694	2,819,449	-0.43(-4.76%)
Mar 19, 2004	9.247	9.290	9.123	9.129	1,754,803	-0.41(-4.29%)
Mar 18, 2004	9.538	9.588	9.365	9.538	1,097,840	-0.36(-3.64%)
Mar 17, 2004	9.861	9.904	9.743	9.898	846,785	+0.13(+1.33%)
Mar 16, 2004	9.743	9.861	9.681	9.768	1,032,578	+0.09(+0.90%)
Mar 15, 2004	9.892	9.892	9.501	9.681	1,094,778	-0.38(-3.76%)
Mar 12, 2004	9.929	10.07	9.904	10.06	726,253	+0.32(+3.25%)
Mar 11, 2004	9.867	9.948	9.681	9.743	1,938,341	-0.41(-4.03%)
Mar 10, 2004	10.43	10.56	10.15	10.15	1,331,491	-0.56(-5.21%)
Mar 09, 2004	10.74	10.86	10.69	10.71	816,007	-0.21(-1.93%)
Mar 08, 2004	10.90	11.08	10.88	10.92	1,025,166	+0.14(+1.27%)
Mar 05, 2004	10.73	10.84	10.67	10.79	388,183	+0.03(+0.29%)
Mar 04, 2004	10.71	10.76	10.61	10.75	489,218	+0.05(+0.46%)
Mar 03, 2004	10.72	10.86	10.58	10.71	498,241	-0.10(-0.92%)
Mar 02, 2004	10.98	10.98	10.77	10.80	603,949	-0.37(-3.28%)
Mar 01, 2004	11.08	11.18	11.05	11.17	585,579	+0.23(+2.10%)
Feb 27, 2004	10.97	11.03	10.86	10.94	722,547	+0.14(+1.32%)
Feb 26, 2004	10.69	10.80	10.60	10.80	319,860	+0.27(+2.59%)
Feb 25, 2004	10.53	10.62	10.46	10.53	676,300	-0.16(-1.51%)
Feb 24, 2004	10.77	10.77	10.64	10.69	539,009	-0.03(-0.29%)
Feb 23, 2004	10.93	10.93	10.71	10.72	471,492	-0.15(-1.37%)
Feb 20, 2004	10.92	10.98	10.77	10.87	1,036,284	+0.15(+1.39%)
Feb 19, 2004	10.89	10.92	10.71	10.72	559,474	+0.02(+0.23%)
Feb 18, 2004	10.86	10.86	10.67	10.69	543,521	-0.17(-1.60%)
Feb 17, 2004	10.67	10.92	10.67	10.87	965,706	+0.36(+3.43%)
Feb 13, 2004	10.58	10.67	10.47	10.51	518,706	+0.05(+0.48%)
Feb 12, 2004	10.46	10.48	10.36	10.46	428,307	-0.04(-0.41%)
Feb 11, 2004	10.38	10.54	10.32	10.50	618,451	+0.19(+1.87%)
Feb 10, 2004	10.30	10.46	10.27	10.31	433,141	-0.11(-1.01%)
Feb 09, 2004	10.51	10.58	10.41	10.41	749,618	+0.06(+0.54%)
Feb 06, 2004	10.20	10.43	10.13	10.36	863,705	+0.56(+5.70%)
Feb 05, 2004	9.824	9.898	9.787	9.799	1,195,973	+0.01(+0.13%)
Feb 04, 2004	9.929	10.05	9.787	9.787	891,420	-0.27(-2.65%)
Feb 03, 2004	10.09	10.16	10.02	10.05	585,418	+0.03(+0.31%)

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.