Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.64	10.76	9.950	10.02	1,184,063	-0.61(-5.78%)
Apr 29, 2004	11.20	11.37	10.49	10.63	746,548	-0.55(-4.90%)
Apr 28, 2004	11.76	11.81	11.06	11.18	733,213	-0.58(-4.90%)
Apr 27, 2004	11.25	12.08	10.77	11.75	2,267,373	+0.23(+1.97%)
Apr 26, 2004	11.67	11.86	11.48	11.53	689,186	-0.04(-0.33%)
Apr 23, 2004	11.57	11.74	11.20	11.57	1,129,876	-0.14(-1.21%)
Apr 22, 2004	11.81	11.85	11.57	11.71	667,385	-0.10(-0.88%)
Apr 21, 2004	11.53	12.00	11.49	11.81	602,191	+0.26(+2.29%)
Apr 20, 2004	11.92	11.99	11.52	11.55	382,693	-0.26(-2.16%)
Apr 19, 2004	11.81	12.11	11.71	11.80	358,775	+0.00(+0.00%)
Apr 16, 2004	12.15	12.23	11.73	11.80	436,245	-0.41(-3.33%)
Apr 15, 2004	12.38	12.43	11.94	12.21	698,182	-0.17(-1.37%)
Apr 14, 2004	12.27	12.61	12.11	12.38	562,186	+0.01(+0.08%)
Apr 13, 2004	12.76	12.76	12.28	12.37	914,611	-0.26(-2.09%)
Apr 12, 2004	12.76	12.99	12.53	12.63	841,798	+0.10(+0.83%)
Apr 08, 2004	12.76	13.12	12.24	12.53	2,506,556	+0.50(+4.16%)
Apr 07, 2004	11.24	12.34	11.24	12.03	1,387,263	+0.73(+6.44%)
Apr 06, 2004	11.39	11.53	11.24	11.30	315,700	-0.09(-0.83%)
Apr 05, 2004	11.10	11.65	10.95	11.40	900,641	+0.25(+2.20%)
Apr 02, 2004	10.20	11.52	10.13	11.15	2,432,261	+1.22(+12.27%)
Apr 01, 2004	9.997	10.15	9.732	9.931	1,312,650	-0.40(-3.84%)
Mar 31, 2004	10.42	10.42	10.07	10.33	497,628	-0.10(-1.00%)
Mar 30, 2004	10.82	10.86	10.16	10.43	475,720	-0.40(-3.66%)
Mar 29, 2004	10.23	11.06	10.23	10.83	1,034,203	+0.72(+7.10%)
Mar 26, 2004	10.44	10.45	9.997	10.11	1,043,305	-0.34(-3.26%)
Mar 25, 2004	10.44	10.61	10.18	10.45	563,456	+0.01(+0.09%)
Mar 24, 2004	10.88	10.89	10.37	10.44	640,503	-0.50(-4.58%)
Mar 23, 2004	10.62	11.10	10.54	10.94	666,538	+0.36(+3.39%)
Mar 22, 2004	11.07	11.07	10.31	10.58	681,672	-0.53(-4.76%)
Mar 19, 2004	11.48	11.48	11.01	11.11	339,936	-0.34(-2.97%)
Mar 18, 2004	11.62	11.89	11.22	11.45	177,376	-0.35(-2.96%)
Mar 17, 2004	11.43	11.85	11.43	11.80	478,049	+0.36(+3.14%)
Mar 16, 2004	11.43	11.70	11.24	11.44	815,445	+0.15(+1.34%)
Mar 15, 2004	11.53	11.53	11.29	11.29	478,472	-0.34(-2.92%)
Mar 12, 2004	11.51	11.68	11.33	11.63	839,258	+0.23(+1.99%)
Mar 11, 2004	11.32	11.75	11.06	11.40	1,068,070	+0.11(+1.00%)
Mar 10, 2004	11.29	11.50	11.19	11.29	387,032	+0.00(+0.00%)
Mar 09, 2004	11.51	11.58	11.24	11.29	360,997	-0.25(-2.13%)
Mar 08, 2004	11.67	11.81	11.45	11.54	168,380	-0.08(-0.73%)
Mar 05, 2004	11.40	11.77	11.40	11.62	270,827	+0.09(+0.82%)
Mar 04, 2004	11.32	11.63	11.30	11.53	426,190	+0.15(+1.33%)
Mar 03, 2004	11.43	11.47	11.28	11.38	338,984	-0.07(-0.58%)
Mar 02, 2004	11.57	11.86	11.24	11.44	591,608	-0.26(-2.18%)
Mar 01, 2004	11.62	12.06	11.62	11.70	174,201	+0.13(+1.14%)
Feb 27, 2004	11.77	12.07	11.32	11.57	562,610	-0.27(-2.31%)
Feb 26, 2004	12.36	12.38	11.65	11.84	493,924	-0.53(-4.28%)
Feb 25, 2004	12.33	12.51	12.28	12.37	989,541	-0.01(-0.08%)
Feb 24, 2004	12.38	12.52	12.24	12.38	522,922	-0.05(-0.38%)
Feb 23, 2004	12.32	12.57	12.28	12.43	1,364,826	+0.07(+0.53%)
Feb 20, 2004	12.60	12.60	12.33	12.36	886,989	-0.22(-1.73%)
Feb 19, 2004	12.46	12.72	12.39	12.58	746,971	+0.08(+0.60%)
Feb 18, 2004	12.61	12.63	12.35	12.50	503,872	-0.02(-0.15%)
Feb 17, 2004	11.91	12.78	11.80	12.52	2,008,716	+0.79(+6.77%)
Feb 13, 2004	11.87	11.91	11.53	11.73	594,889	-0.11(-0.96%)
Feb 12, 2004	11.57	12.17	11.34	11.84	1,227,137	+0.47(+4.16%)
Feb 11, 2004	11.16	11.66	11.06	11.37	1,266,719	+0.08(+0.75%)
Feb 10, 2004	10.49	11.28	10.33	11.28	1,681,903	-0.06(-0.50%)
Feb 09, 2004	10.48	11.34	10.29	11.34	2,054,330	+1.05(+10.19%)
Feb 06, 2004	11.62	11.72	9.931	10.29	5,666,740	-2.63(-20.34%)
Feb 05, 2004	13.46	13.56	12.53	12.92	1,591,204	-0.33(-2.50%)
Feb 04, 2004	13.70	13.70	13.21	13.25	481,118	-0.60(-4.37%)
Feb 03, 2004	14.45	14.45	13.80	13.85	513,080	-0.51(-3.55%)

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.