Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.770	8.935	8.707	8.730	1,804,925	-0.02(-0.18%)
Apr 29, 2004	8.730	8.927	8.620	8.746	3,384,250	+0.17(+1.93%)
Apr 28, 2004	8.959	8.959	8.431	8.581	5,220,805	-0.57(-6.28%)
Apr 27, 2004	9.352	9.470	9.124	9.156	2,106,995	-0.13(-1.44%)
Apr 26, 2004	9.400	9.518	9.242	9.289	2,547,651	+0.08(+0.85%)
Apr 23, 2004	9.447	9.447	9.108	9.211	3,464,912	-0.16(-1.68%)
Apr 22, 2004	9.722	9.825	9.289	9.368	6,904,927	-0.35(-3.64%)
Apr 21, 2004	9.526	9.840	9.518	9.722	3,500,353	-0.15(-1.52%)
Apr 20, 2004	10.33	10.37	9.840	9.872	2,847,688	-0.53(-5.07%)
Apr 19, 2004	10.50	10.52	10.30	10.40	1,607,779	+0.02(+0.23%)
Apr 16, 2004	10.42	10.63	10.37	10.38	1,766,690	+0.01(+0.08%)
Apr 15, 2004	10.34	10.47	10.30	10.37	1,853,449	+0.03(+0.30%)
Apr 14, 2004	10.26	10.49	10.21	10.34	2,996,437	-0.13(-1.28%)
Apr 13, 2004	11.05	11.06	10.46	10.47	3,808,266	-0.75(-6.67%)
Apr 12, 2004	11.26	11.31	11.15	11.22	1,163,439	+0.00(+0.00%)
Apr 08, 2004	11.34	11.34	11.19	11.22	915,355	-0.13(-1.18%)
Apr 07, 2004	11.15	11.46	11.11	11.35	2,000,038	+0.24(+2.12%)
Apr 06, 2004	11.31	11.31	11.11	11.12	1,286,782	+0.02(+0.14%)
Apr 05, 2004	11.19	11.24	11.08	11.10	1,989,749	-0.38(-3.29%)
Apr 02, 2004	11.22	11.50	11.16	11.48	2,629,329	-0.16(-1.35%)
Apr 01, 2004	11.74	11.85	11.59	11.64	2,163,141	-0.02(-0.20%)
Mar 31, 2004	11.75	11.75	11.56	11.66	1,997,370	+0.17(+1.51%)
Mar 30, 2004	11.58	11.65	11.44	11.49	2,099,246	-0.09(-0.82%)
Mar 29, 2004	11.45	11.58	11.18	11.58	2,287,881	+0.25(+2.22%)
Mar 26, 2004	11.22	11.41	11.20	11.33	3,000,502	+0.32(+2.93%)
Mar 25, 2004	10.72	11.02	10.71	11.01	1,188,717	+0.26(+2.42%)
Mar 24, 2004	10.97	10.97	10.74	10.75	1,889,652	-0.36(-3.26%)
Mar 23, 2004	10.98	11.12	10.88	11.11	1,676,500	+0.09(+0.86%)
Mar 22, 2004	11.21	11.22	10.90	11.01	2,917,553	+0.22(+2.04%)
Mar 19, 2004	10.85	10.91	10.67	10.79	1,755,257	+0.00(+0.00%)
Mar 18, 2004	10.71	10.97	10.67	10.79	2,860,137	+0.24(+2.31%)
Mar 17, 2004	10.33	10.55	10.16	10.55	2,324,084	+0.14(+1.36%)
Mar 16, 2004	10.53	10.53	10.30	10.41	1,399,455	+0.11(+1.07%)
Mar 15, 2004	10.69	10.70	10.27	10.30	2,124,778	-0.37(-3.47%)
Mar 12, 2004	10.40	10.72	10.35	10.67	1,981,492	+0.01(+0.07%)
Mar 11, 2004	10.51	10.66	10.35	10.66	2,167,968	+0.13(+1.27%)
Mar 10, 2004	10.94	10.94	10.51	10.53	1,793,746	-0.49(-4.43%)
Mar 09, 2004	10.80	11.19	10.79	11.01	2,409,446	+0.23(+2.12%)
Mar 08, 2004	10.89	10.97	10.75	10.79	1,464,366	-0.12(-1.08%)
Mar 05, 2004	10.71	10.90	10.71	10.90	2,157,424	+0.43(+4.14%)
Mar 04, 2004	10.43	10.68	10.38	10.47	1,915,946	+0.00(+0.00%)
Mar 03, 2004	10.31	10.55	10.18	10.47	2,004,230	+0.09(+0.91%)
Mar 02, 2004	10.67	10.75	10.34	10.38	2,187,784	-0.37(-3.44%)
Mar 01, 2004	10.80	10.81	10.64	10.75	1,848,241	+0.24(+2.25%)
Feb 27, 2004	10.43	10.63	10.37	10.51	1,975,776	+0.14(+1.37%)
Feb 26, 2004	10.20	10.52	10.19	10.37	2,285,721	-0.02(-0.15%)
Feb 25, 2004	10.43	10.47	10.19	10.38	1,791,333	-0.15(-1.42%)
Feb 24, 2004	10.51	10.67	10.45	10.53	2,041,322	+0.20(+1.90%)
Feb 23, 2004	10.50	10.58	10.29	10.34	2,231,100	-0.09(-0.83%)
Feb 20, 2004	10.79	10.79	10.38	10.42	3,662,439	-0.45(-4.13%)
Feb 19, 2004	10.79	11.06	10.75	10.87	2,108,773	-0.05(-0.43%)
Feb 18, 2004	11.68	11.68	10.89	10.92	3,113,302	-0.61(-5.32%)
Feb 17, 2004	11.56	11.58	11.37	11.53	2,843,242	+0.27(+2.38%)
Feb 13, 2004	11.44	11.53	11.10	11.27	2,339,327	+0.01(+0.07%)
Feb 12, 2004	11.39	11.45	11.16	11.26	2,428,246	-0.10(-0.90%)
Feb 11, 2004	11.16	11.52	11.05	11.36	2,922,253	+0.17(+1.48%)
Feb 10, 2004	11.41	11.41	11.10	11.19	2,661,467	-0.02(-0.21%)
Feb 09, 2004	11.27	11.29	11.06	11.22	2,569,754	+0.17(+1.50%)
Feb 06, 2004	10.80	11.06	10.79	11.05	2,668,453	+0.54(+5.17%)
Feb 05, 2004	10.31	10.65	10.31	10.51	1,709,400	+0.16(+1.52%)
Feb 04, 2004	10.63	10.71	10.35	10.35	2,197,438	-0.22(-2.09%)
Feb 03, 2004	10.63	10.79	10.35	10.57	2,406,397	+0.06(+0.52%)

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.