Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.845	8.337	7.720	7.758	3,495,702	-0.16(-2.07%)
Apr 29, 2004	8.135	8.299	7.642	7.922	4,186,821	-0.41(-4.87%)
Apr 28, 2004	8.935	9.119	8.231	8.328	4,887,268	-0.51(-5.79%)
Apr 27, 2004	10.66	10.74	8.299	8.839	19,587,726	-4.54(-33.96%)
Apr 23, 2004	13.34	13.61	13.04	13.38	836,825	+0.19(+1.46%)
Apr 22, 2004	13.20	13.60	12.91	13.19	1,099,428	-0.01(-0.07%)
Apr 21, 2004	13.40	13.50	12.89	13.20	912,165	-0.02(-0.15%)
Apr 20, 2004	13.46	13.69	13.12	13.22	2,030,040	-0.12(-0.87%)
Apr 19, 2004	13.11	13.53	12.87	13.34	1,362,548	+0.25(+1.92%)
Apr 16, 2004	13.36	13.44	13.00	13.08	1,244,512	-0.41(-3.07%)
Apr 15, 2004	13.90	14.08	13.22	13.50	1,232,594	-0.31(-2.24%)
Apr 14, 2004	14.14	14.29	13.63	13.81	995,589	-0.38(-2.65%)
Apr 13, 2004	14.68	14.72	14.01	14.18	653,915	-0.37(-2.52%)
Apr 12, 2004	14.38	14.72	14.38	14.55	623,758	-0.01(-0.07%)
Apr 08, 2004	14.73	15.00	14.38	14.56	791,538	-0.07(-0.46%)
Apr 07, 2004	14.94	14.95	14.34	14.63	866,153	-0.16(-1.11%)
Apr 06, 2004	15.23	15.27	14.65	14.79	932,477	-0.50(-3.28%)
Apr 05, 2004	14.97	15.34	14.97	15.29	1,162,850	+0.30(+2.00%)
Apr 02, 2004	14.67	15.20	14.62	15.00	1,839,565	+0.68(+4.72%)
Apr 01, 2004	14.09	14.46	14.08	14.32	1,143,989	+0.20(+1.44%)
Mar 31, 2004	14.26	14.38	13.81	14.12	1,270,109	-0.07(-0.48%)
Mar 30, 2004	13.98	14.23	13.90	14.18	997,143	+0.14(+1.03%)
Mar 29, 2004	14.17	14.30	13.81	14.04	1,581,937	+0.31(+2.25%)
Mar 26, 2004	13.65	14.04	13.59	13.73	2,167,559	+0.07(+0.49%)
Mar 25, 2004	12.88	13.79	12.84	13.66	3,133,717	+0.84(+6.55%)
Mar 24, 2004	12.44	12.99	12.34	12.82	1,619,658	+0.38(+3.02%)
Mar 23, 2004	12.70	12.79	12.32	12.45	2,199,063	+0.03(+0.23%)
Mar 22, 2004	12.87	12.87	12.17	12.42	1,892,002	-0.51(-3.96%)
Mar 19, 2004	13.16	13.36	12.80	12.93	1,285,446	-0.30(-2.26%)
Mar 18, 2004	13.20	13.70	12.96	13.23	1,761,323	-0.09(-0.65%)
Mar 17, 2004	13.44	13.71	13.13	13.32	2,742,404	+0.03(+0.22%)
Mar 16, 2004	13.98	14.03	13.06	13.29	2,718,154	-0.37(-2.69%)
Mar 15, 2004	14.46	14.46	13.63	13.65	1,576,030	-0.73(-5.10%)
Mar 12, 2004	14.27	14.65	14.19	14.39	1,338,920	+0.34(+2.40%)
Mar 11, 2004	13.92	14.71	13.67	14.05	1,840,601	-0.11(-0.75%)
Mar 10, 2004	14.28	14.73	14.00	14.16	1,589,916	-0.14(-1.01%)
Mar 09, 2004	14.25	14.62	13.97	14.30	1,785,780	+0.03(+0.20%)
Mar 08, 2004	15.28	15.39	13.87	14.27	1,594,165	-0.83(-5.50%)
Mar 05, 2004	14.81	15.49	14.52	15.10	2,435,447	-0.05(-0.32%)
Mar 04, 2004	14.89	15.20	14.75	15.15	1,226,376	+0.39(+2.61%)
Mar 03, 2004	14.72	14.96	14.52	14.76	1,057,042	-0.04(-0.26%)
Mar 02, 2004	15.20	15.46	14.72	14.80	3,208,435	-0.41(-2.73%)
Mar 01, 2004	14.96	15.25	14.66	15.22	1,525,250	+0.43(+2.94%)
Feb 27, 2004	14.94	15.00	14.51	14.78	1,770,339	+0.10(+0.66%)
Feb 26, 2004	14.67	14.94	14.18	14.69	1,140,362	+0.05(+0.33%)
Feb 25, 2004	14.49	14.74	14.28	14.64	1,860,706	+0.36(+2.50%)
Feb 24, 2004	13.87	14.64	13.80	14.28	2,714,527	+0.29(+2.07%)
Feb 23, 2004	14.64	14.74	13.76	13.99	2,473,790	-0.69(-4.67%)
Feb 20, 2004	14.97	15.18	14.18	14.68	3,226,674	-0.20(-1.36%)
Feb 19, 2004	16.05	16.10	14.74	14.88	2,081,959	-0.69(-4.40%)
Feb 18, 2004	15.98	16.06	15.50	15.56	1,453,537	-0.35(-2.18%)
Feb 17, 2004	15.82	16.02	15.54	15.91	2,222,276	+0.55(+3.58%)
Feb 13, 2004	16.22	16.39	15.25	15.36	2,717,739	-0.84(-5.18%)
Feb 12, 2004	16.38	16.81	16.05	16.20	1,643,701	-0.36(-2.16%)
Feb 11, 2004	16.83	16.83	16.24	16.56	2,252,019	+0.02(+0.12%)
Feb 10, 2004	17.02	17.08	16.09	16.54	2,161,963	-0.04(-0.23%)
Feb 09, 2004	17.18	17.28	16.51	16.58	1,245,859	-0.47(-2.77%)
Feb 06, 2004	16.40	17.11	16.17	17.05	1,868,478	+0.84(+5.18%)
Feb 05, 2004	16.16	16.46	15.97	16.21	1,615,617	+0.13(+0.78%)
Feb 04, 2004	16.32	16.59	15.76	16.09	2,850,906	-0.43(-2.63%)
Feb 03, 2004	16.37	16.93	16.32	16.52	1,443,277	-0.04(-0.23%)

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.