Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.965	8.965	8.820	8.827	20,071,628	-0.16(-1.82%)
Apr 29, 2004	8.978	9.079	8.909	8.991	29,243,836	-0.21(-2.26%)
Apr 28, 2004	9.243	9.290	9.142	9.198	23,592,392	-0.21(-2.21%)
Apr 27, 2004	9.432	9.526	9.387	9.406	20,818,096	-0.10(-1.06%)
Apr 26, 2004	9.671	9.677	9.457	9.507	15,324,738	-0.08(-0.79%)
Apr 23, 2004	9.570	9.602	9.482	9.583	16,256,752	+0.06(+0.66%)
Apr 22, 2004	9.356	9.558	9.306	9.520	25,937,346	+0.06(+0.67%)
Apr 21, 2004	9.318	9.488	9.293	9.457	21,389,336	+0.03(+0.27%)
Apr 20, 2004	9.677	9.703	9.425	9.432	30,987,554	-0.21(-2.16%)
Apr 19, 2004	9.520	9.640	9.394	9.640	49,783,692	+0.43(+4.72%)
Apr 16, 2004	9.350	9.450	8.852	9.205	148,600,960	-0.91(-8.97%)
Apr 15, 2004	10.24	10.28	10.11	10.11	37,583,868	-0.33(-3.20%)
Apr 14, 2004	10.26	10.45	10.23	10.45	31,368,326	-0.04(-0.36%)
Apr 13, 2004	10.66	10.69	10.43	10.48	33,135,534	-0.25(-2.35%)
Apr 12, 2004	10.87	10.88	10.70	10.74	26,790,952	-0.04(-0.35%)
Apr 08, 2004	10.84	10.86	10.67	10.77	34,379,120	+0.11(+1.06%)
Apr 07, 2004	10.85	10.87	10.63	10.66	80,889,336	-0.18(-1.68%)
Apr 06, 2004	11.21	11.21	10.81	10.84	156,470,384	-2.48(-18.63%)
Apr 05, 2004	13.24	13.39	13.12	13.33	13,992,587	+0.03(+0.24%)
Apr 02, 2004	13.26	13.34	13.17	13.29	12,916,454	+0.25(+1.93%)
Apr 01, 2004	13.10	13.10	12.98	13.04	15,290,771	+0.26(+2.07%)
Mar 31, 2004	12.76	12.88	12.70	12.78	16,790,692	+0.16(+1.25%)
Mar 30, 2004	12.54	12.62	12.48	12.62	12,110,148	+0.01(+0.10%)
Mar 29, 2004	12.66	12.68	12.54	12.61	17,359,074	+0.28(+2.30%)
Mar 26, 2004	12.42	12.51	12.32	12.32	17,486,686	-0.36(-2.83%)
Mar 25, 2004	12.60	12.72	12.51	12.68	20,141,942	+0.37(+3.02%)
Mar 24, 2004	12.28	12.54	12.17	12.31	21,908,354	+0.10(+0.83%)
Mar 23, 2004	12.57	12.61	12.12	12.21	32,279,706	-0.09(-0.77%)
Mar 22, 2004	12.51	12.51	12.24	12.30	17,066,550	-0.31(-2.45%)
Mar 19, 2004	12.83	12.89	12.51	12.61	30,499,802	-0.47(-3.61%)
Mar 18, 2004	13.12	13.19	12.97	13.09	18,088,876	-0.40(-2.99%)
Mar 17, 2004	13.39	13.53	13.32	13.49	16,582,290	+0.34(+2.59%)
Mar 16, 2004	13.17	13.32	12.98	13.15	14,567,159	+0.28(+2.15%)
Mar 15, 2004	13.39	13.40	12.41	12.87	15,596,628	-0.58(-4.31%)
Mar 12, 2004	13.41	13.53	13.26	13.45	16,330,716	+0.14(+1.09%)
Mar 11, 2004	13.50	13.64	13.31	13.31	19,791,802	-0.41(-2.99%)
Mar 10, 2004	13.90	13.93	13.70	13.72	17,103,214	-0.49(-3.46%)
Mar 09, 2004	14.33	14.40	14.09	14.21	15,709,321	-0.31(-2.17%)
Mar 08, 2004	14.76	14.82	14.47	14.52	20,580,490	-0.11(-0.73%)
Mar 05, 2004	14.42	14.77	14.36	14.63	21,967,400	+0.30(+2.11%)
Mar 04, 2004	14.11	14.36	14.09	14.33	12,265,219	+0.30(+2.11%)
Mar 03, 2004	13.96	14.14	13.77	14.03	15,747,890	+0.13(+0.91%)
Mar 02, 2004	14.02	14.14	13.84	13.90	11,569,383	-0.11(-0.76%)
Mar 01, 2004	13.89	14.04	13.82	14.01	10,286,277	+0.30(+2.16%)
Feb 27, 2004	13.99	14.03	13.68	13.72	20,237,492	-0.20(-1.40%)
Feb 26, 2004	13.68	13.95	13.68	13.91	15,432,827	+0.01(+0.09%)
Feb 25, 2004	13.92	14.00	13.75	13.90	13,978,619	-0.08(-0.54%)
Feb 24, 2004	13.92	14.11	13.80	13.97	17,024,964	-0.08(-0.54%)
Feb 23, 2004	14.35	14.36	13.99	14.05	19,045,492	+0.04(+0.31%)
Feb 20, 2004	14.16	14.18	13.89	14.01	15,262,519	-0.16(-1.11%)
Feb 19, 2004	14.35	14.40	14.14	14.16	14,323,680	-0.07(-0.49%)
Feb 18, 2004	14.48	14.48	14.18	14.23	12,111,893	-0.08(-0.53%)
Feb 17, 2004	14.28	14.33	14.17	14.31	9,165,384	+0.32(+2.30%)
Feb 13, 2004	14.19	14.23	13.89	13.99	8,142,264	-0.14(-0.98%)
Feb 12, 2004	14.31	14.39	14.08	14.13	13,731,966	-0.18(-1.28%)
Feb 11, 2004	14.13	14.33	14.01	14.31	18,771,220	+0.41(+2.95%)
Feb 10, 2004	13.80	13.97	13.76	13.90	17,804,606	+0.38(+2.80%)
Feb 09, 2004	13.53	13.66	13.45	13.52	14,490,497	+0.12(+0.89%)
Feb 06, 2004	13.31	13.42	13.26	13.40	17,439,704	+0.50(+3.91%)
Feb 05, 2004	13.05	13.08	12.85	12.90	8,004,017	-0.02(-0.15%)
Feb 04, 2004	13.00	13.06	12.81	12.92	10,304,212	-0.31(-2.33%)
Feb 03, 2004	13.21	13.24	13.13	13.22	7,678,320	+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.