Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.992	9.037	8.856	8.861	1,411,738	-0.13(-1.46%)
Apr 29, 2004	8.634	9.023	8.634	8.992	1,492,921	+0.07(+0.81%)
Apr 28, 2004	9.154	9.154	8.815	8.919	2,312,048	-0.30(-3.28%)
Apr 27, 2004	9.394	9.394	9.087	9.222	1,324,362	-0.24(-2.58%)
Apr 26, 2004	9.765	9.832	9.267	9.466	1,044,978	-0.39(-3.99%)
Apr 23, 2004	10.03	10.03	9.837	9.860	688,836	-0.17(-1.71%)
Apr 22, 2004	9.968	10.06	9.950	10.03	543,282	+0.14(+1.37%)
Apr 21, 2004	10.04	10.13	9.787	9.896	401,489	-0.12(-1.17%)
Apr 20, 2004	9.923	10.12	9.882	10.01	663,176	+0.16(+1.61%)
Apr 19, 2004	9.923	9.968	9.742	9.855	316,988	-0.09(-0.95%)
Apr 16, 2004	9.652	9.995	9.652	9.950	691,933	+0.30(+3.09%)
Apr 15, 2004	9.380	9.652	9.380	9.652	811,827	-0.15(-1.52%)
Apr 14, 2004	10.19	10.19	9.765	9.801	918,227	-0.39(-3.86%)
Apr 13, 2004	10.66	10.69	10.13	10.19	1,355,773	-0.38(-3.59%)
Apr 12, 2004	10.51	10.58	10.49	10.57	423,167	+0.09(+0.82%)
Apr 08, 2004	10.85	10.89	10.44	10.49	432,900	-0.16(-1.49%)
Apr 07, 2004	10.76	10.78	10.48	10.65	2,151,674	-0.11(-1.05%)
Apr 06, 2004	10.85	10.87	10.65	10.76	646,143	-0.19(-1.73%)
Apr 05, 2004	11.19	11.21	10.94	10.95	681,757	-0.05(-0.45%)
Apr 02, 2004	11.03	11.12	10.99	11.00	690,606	+0.04(+0.33%)
Apr 01, 2004	10.80	11.03	10.80	10.96	630,880	+0.14(+1.25%)
Mar 31, 2004	10.76	11.21	10.72	10.83	291,328	+0.09(+0.88%)
Mar 30, 2004	10.69	10.76	10.69	10.73	275,623	-0.05(-0.42%)
Mar 29, 2004	10.78	10.84	10.74	10.78	298,407	+0.10(+0.93%)
Mar 26, 2004	10.67	10.76	10.67	10.68	632,207	+0.02(+0.21%)
Mar 25, 2004	10.58	10.78	10.58	10.66	224,745	+0.03(+0.30%)
Mar 24, 2004	10.75	10.77	10.53	10.62	232,709	-0.22(-2.04%)
Mar 23, 2004	10.77	10.85	10.75	10.85	310,794	+0.22(+2.08%)
Mar 22, 2004	10.53	10.68	10.49	10.62	491,299	-0.12(-1.09%)
Mar 19, 2004	10.85	10.92	10.74	10.74	169,001	-0.20(-1.82%)
Mar 18, 2004	10.98	11.03	10.87	10.94	74,104	-0.05(-0.41%)
Mar 17, 2004	11.19	11.19	10.91	10.99	344,639	-0.11(-1.02%)
Mar 16, 2004	10.85	11.25	10.81	11.10	551,246	+0.18(+1.66%)
Mar 15, 2004	10.94	11.10	10.89	10.92	496,165	+0.02(+0.21%)
Mar 12, 2004	10.42	11.00	10.41	10.89	351,275	+0.25(+2.34%)
Mar 11, 2004	10.78	10.85	10.44	10.65	745,686	-0.32(-2.89%)
Mar 10, 2004	11.23	11.28	10.95	10.96	283,365	-0.23(-2.02%)
Mar 09, 2004	11.21	11.35	11.19	11.19	180,061	-0.02(-0.16%)
Mar 08, 2004	11.30	11.41	11.21	11.21	1,174,384	-0.10(-0.88%)
Mar 05, 2004	11.35	11.47	11.30	11.31	1,162,660	-0.09(-0.75%)
Mar 04, 2004	11.30	11.50	11.30	11.39	612,077	+0.08(+0.72%)
Mar 03, 2004	11.52	11.53	11.28	11.31	798,554	-0.19(-1.69%)
Mar 02, 2004	11.71	11.71	11.44	11.51	728,874	-0.20(-1.74%)
Mar 01, 2004	11.21	11.71	10.83	11.71	2,859,092	+0.20(+1.77%)
Feb 27, 2004	13.16	13.36	10.90	11.51	9,059,948	-1.65(-12.57%)
Feb 26, 2004	13.02	13.16	12.97	13.16	308,804	+0.07(+0.55%)
Feb 25, 2004	12.88	13.13	12.86	13.09	691,712	+0.25(+1.94%)
Feb 24, 2004	12.77	12.87	12.69	12.84	444,182	+0.18(+1.39%)
Feb 23, 2004	12.88	12.88	12.59	12.66	574,694	-0.18(-1.37%)
Feb 20, 2004	12.54	12.96	12.54	12.84	700,781	+0.18(+1.43%)
Feb 19, 2004	12.61	12.66	12.54	12.66	675,121	-0.05(-0.36%)
Feb 18, 2004	12.61	12.74	12.44	12.70	503,686	+0.10(+0.79%)
Feb 17, 2004	12.67	12.67	12.50	12.60	1,181,241	-0.24(-1.83%)
Feb 13, 2004	12.74	12.90	12.73	12.84	1,129,922	+0.10(+0.78%)
Feb 12, 2004	12.66	12.86	12.61	12.74	934,154	-0.05(-0.42%)
Feb 11, 2004	12.73	12.83	12.70	12.79	1,023,079	+0.09(+0.71%)
Feb 10, 2004	12.62	12.70	12.54	12.70	940,126	-0.03(-0.25%)
Feb 09, 2004	12.88	12.88	12.54	12.73	2,016,517	-0.85(-6.26%)
Feb 06, 2004	13.32	13.73	13.32	13.58	445,509	+0.26(+1.97%)
Feb 05, 2004	13.25	13.37	13.25	13.32	453,694	+0.01(+0.07%)
Feb 04, 2004	13.20	13.43	13.16	13.31	567,836	+0.11(+0.86%)
Feb 03, 2004	12.59	13.34	12.55	13.20	971,538	+0.37(+2.85%)

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.