Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.224	9.224	9.084	9.101	1,938,878	-0.02(-0.21%)
Apr 29, 2004	9.207	9.220	9.065	9.120	4,220,222	-0.01(-0.09%)
Apr 28, 2004	9.374	9.374	9.117	9.128	3,306,343	-0.27(-2.84%)
Apr 27, 2004	9.414	9.545	9.330	9.395	2,260,268	-0.07(-0.73%)
Apr 26, 2004	9.604	9.658	9.454	9.464	1,111,215	-0.11(-1.13%)
Apr 23, 2004	9.552	9.646	9.500	9.573	2,152,979	+0.02(+0.22%)
Apr 22, 2004	9.395	9.552	9.376	9.552	1,194,556	+0.13(+1.33%)
Apr 21, 2004	9.366	9.447	9.337	9.426	1,429,252	-0.02(-0.22%)
Apr 20, 2004	9.612	9.735	9.447	9.447	941,658	-0.16(-1.72%)
Apr 19, 2004	9.573	9.646	9.568	9.612	1,679,275	+0.03(+0.31%)
Apr 16, 2004	9.395	9.583	9.395	9.583	1,294,182	+0.22(+2.36%)
Apr 15, 2004	9.447	9.477	9.330	9.362	2,736,845	-0.14(-1.45%)
Apr 14, 2004	9.677	9.679	9.479	9.500	1,695,560	-0.18(-1.83%)
Apr 13, 2004	9.950	9.950	9.660	9.677	619,789	-0.27(-2.75%)
Apr 12, 2004	9.792	10.04	9.792	9.950	592,488	+0.17(+1.75%)
Apr 08, 2004	9.873	9.900	9.777	9.779	544,591	-0.08(-0.83%)
Apr 07, 2004	9.936	9.948	9.804	9.861	569,018	-0.05(-0.55%)
Apr 06, 2004	9.863	9.969	9.819	9.915	1,218,983	+0.05(+0.53%)
Apr 05, 2004	9.834	9.976	9.834	9.863	1,524,088	+0.00(+0.04%)
Apr 02, 2004	10.29	10.29	9.834	9.859	3,050,572	+0.04(+0.45%)
Apr 01, 2004	9.884	9.938	9.706	9.815	1,921,635	-0.07(-0.70%)
Mar 31, 2004	9.710	9.923	9.710	9.884	1,937,920	+0.17(+1.78%)
Mar 30, 2004	9.658	9.729	9.619	9.710	1,498,703	+0.05(+0.54%)
Mar 29, 2004	9.729	9.902	9.556	9.658	3,724,965	-0.07(-0.71%)
Mar 26, 2004	9.291	9.802	9.291	9.727	5,876,986	+0.45(+4.81%)
Mar 25, 2004	9.343	9.447	9.243	9.280	5,130,269	+0.30(+3.37%)
Mar 24, 2004	8.980	9.019	8.894	8.978	4,219,264	+0.11(+1.27%)
Mar 23, 2004	8.696	8.904	8.654	8.865	2,792,406	+0.26(+3.06%)
Mar 22, 2004	8.746	8.746	8.527	8.602	1,759,743	-0.19(-2.11%)
Mar 19, 2004	8.748	8.873	8.696	8.788	1,646,705	+0.04(+0.45%)
Mar 18, 2004	8.794	8.794	8.612	8.748	1,047,990	-0.05(-0.52%)
Mar 17, 2004	8.700	8.838	8.700	8.794	1,925,946	+0.11(+1.27%)
Mar 16, 2004	8.654	8.702	8.612	8.683	1,118,878	+0.12(+1.44%)
Mar 15, 2004	8.664	8.754	8.531	8.560	1,577,733	-0.23(-2.59%)
Mar 12, 2004	8.821	8.838	8.677	8.788	2,031,320	+0.05(+0.62%)
Mar 11, 2004	8.852	8.915	8.733	8.733	1,557,137	-0.21(-2.38%)
Mar 10, 2004	9.111	9.111	8.890	8.946	839,158	-0.11(-1.24%)
Mar 09, 2004	9.136	9.155	9.013	9.059	617,873	-0.10(-1.07%)
Mar 08, 2004	9.176	9.347	9.155	9.157	1,913,493	-0.03(-0.36%)
Mar 05, 2004	9.061	9.249	9.061	9.191	1,018,294	+0.03(+0.32%)
Mar 04, 2004	9.011	9.195	9.011	9.161	1,634,731	+0.20(+2.26%)
Mar 03, 2004	9.113	9.115	8.907	8.959	1,938,399	-0.20(-2.14%)
Mar 02, 2004	9.343	9.406	9.117	9.155	1,823,446	-0.22(-2.36%)
Mar 01, 2004	9.207	9.385	9.205	9.376	2,872,395	+0.15(+1.68%)
Feb 27, 2004	9.113	9.228	9.113	9.222	3,549,661	+0.06(+0.62%)
Feb 26, 2004	9.030	9.222	9.009	9.165	3,275,210	+0.21(+2.38%)
Feb 25, 2004	8.802	9.063	8.802	8.953	1,216,109	+0.15(+1.71%)
Feb 24, 2004	8.844	8.915	8.685	8.802	4,676,203	-0.06(-0.71%)
Feb 23, 2004	9.082	9.082	8.769	8.865	3,438,060	-0.11(-1.26%)
Feb 20, 2004	9.259	9.259	8.800	8.978	4,532,991	-0.30(-3.26%)
Feb 19, 2004	9.270	9.326	9.270	9.280	2,136,694	+0.00(+0.00%)
Feb 18, 2004	9.353	9.395	9.259	9.280	1,757,827	-0.10(-1.02%)
Feb 17, 2004	9.239	9.527	9.239	9.376	1,779,859	+0.19(+2.07%)
Feb 13, 2004	9.249	9.268	9.134	9.186	1,433,563	-0.08(-0.90%)
Feb 12, 2004	9.216	9.335	9.199	9.270	1,933,130	+0.00(+0.02%)
Feb 11, 2004	8.982	9.291	8.946	9.268	3,301,074	+0.32(+3.59%)
Feb 10, 2004	8.978	9.019	8.871	8.946	2,180,280	-0.03(-0.35%)
Feb 09, 2004	8.904	9.009	8.884	8.978	802,757	+0.07(+0.77%)
Feb 06, 2004	8.779	8.961	8.779	8.909	1,789,918	+0.14(+1.60%)
Feb 05, 2004	8.785	8.831	8.731	8.769	805,630	+0.03(+0.29%)
Feb 04, 2004	8.744	8.783	8.675	8.744	2,616,624	-0.03(-0.29%)
Feb 03, 2004	8.727	8.819	8.614	8.769	1,194,556	+0.04(+0.48%)

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.