Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.88	11.14	10.67	10.70	96,471	+0.04(+0.42%)
Apr 29, 2004	12.03	12.03	9.931	10.65	572,997	+0.08(+0.76%)
Apr 28, 2004	11.60	11.77	9.806	10.57	499,073	-1.06(-9.12%)
Apr 27, 2004	11.77	12.12	11.42	11.63	215,042	-0.27(-2.25%)
Apr 26, 2004	11.91	12.44	11.70	11.90	219,865	-0.31(-2.55%)
Apr 23, 2004	12.14	12.46	12.12	12.21	154,803	+0.18(+1.48%)
Apr 22, 2004	11.50	12.12	11.46	12.03	181,613	+0.50(+4.33%)
Apr 21, 2004	10.85	11.54	10.85	11.54	145,380	+0.39(+3.52%)
Apr 20, 2004	11.01	11.56	11.01	11.14	211,676	+0.02(+0.16%)
Apr 19, 2004	10.47	11.15	10.47	11.13	139,323	+0.24(+2.21%)
Apr 16, 2004	10.39	11.25	10.24	10.88	150,989	+0.22(+2.09%)
Apr 15, 2004	9.628	10.99	9.628	10.66	378,819	+0.95(+9.83%)
Apr 14, 2004	10.00	10.16	9.369	9.708	297,155	-0.46(-4.56%)
Apr 13, 2004	11.54	11.63	10.17	10.17	256,547	-1.37(-11.89%)
Apr 12, 2004	12.48	12.52	11.29	11.54	361,656	-0.98(-7.83%)
Apr 08, 2004	12.76	12.83	12.30	12.52	105,333	-0.27(-2.09%)
Apr 07, 2004	12.64	13.15	12.56	12.79	283,918	+0.11(+0.84%)
Apr 06, 2004	12.34	12.82	12.34	12.69	165,011	-0.15(-1.18%)
Apr 05, 2004	12.75	12.88	12.44	12.84	230,410	+0.00(+0.00%)
Apr 02, 2004	12.57	12.88	12.31	12.84	320,039	+0.45(+3.60%)
Apr 01, 2004	12.52	12.65	12.05	12.39	95,462	-0.09(-0.71%)
Mar 31, 2004	12.05	12.71	11.99	12.48	154,803	+0.45(+3.70%)
Mar 30, 2004	12.48	12.48	11.34	12.03	211,452	-0.43(-3.43%)
Mar 29, 2004	12.38	12.67	12.02	12.46	122,384	+0.13(+1.08%)
Mar 26, 2004	11.61	12.35	11.29	12.33	85,702	+0.37(+3.13%)
Mar 25, 2004	11.39	11.95	11.19	11.95	119,131	+0.26(+2.21%)
Mar 24, 2004	11.63	12.03	11.42	11.70	73,139	+0.15(+1.31%)
Mar 23, 2004	12.34	12.48	11.37	11.54	201,693	-0.45(-3.79%)
Mar 22, 2004	12.21	12.83	11.86	12.00	302,652	-0.12(-1.03%)
Mar 19, 2004	11.70	12.84	11.56	12.12	603,621	+0.54(+4.70%)
Mar 18, 2004	10.99	11.58	10.96	11.58	270,120	+0.62(+5.61%)
Mar 17, 2004	10.58	11.23	10.58	10.96	278,534	+0.37(+3.45%)
Mar 16, 2004	10.66	10.66	10.44	10.60	36,793	-0.05(-0.50%)
Mar 15, 2004	10.80	10.80	10.49	10.65	39,149	+0.09(+0.84%)
Mar 12, 2004	10.37	10.58	10.03	10.56	91,535	+0.29(+2.86%)
Mar 11, 2004	10.39	10.59	9.984	10.27	63,604	-0.29(-2.79%)
Mar 10, 2004	10.56	10.70	10.43	10.56	77,738	-0.12(-1.09%)
Mar 09, 2004	10.70	10.70	10.40	10.68	165,348	-0.02(-0.17%)
Mar 08, 2004	10.60	11.05	10.24	10.70	250,490	+0.31(+3.00%)
Mar 05, 2004	9.806	10.41	9.717	10.39	178,809	+0.58(+5.91%)
Mar 04, 2004	9.851	10.03	9.672	9.806	73,475	-0.13(-1.35%)
Mar 03, 2004	10.03	10.15	9.583	9.940	90,302	-0.04(-0.45%)
Mar 02, 2004	9.449	10.42	9.423	9.984	174,322	+0.09(+0.90%)
Mar 01, 2004	9.004	9.931	8.870	9.895	242,749	+0.91(+10.12%)
Feb 27, 2004	9.004	9.137	8.540	8.986	105,333	+0.14(+1.62%)
Feb 26, 2004	8.317	8.906	8.237	8.842	94,452	+0.44(+5.19%)
Feb 25, 2004	8.469	8.540	8.237	8.406	77,401	-0.18(-2.08%)
Feb 24, 2004	8.603	8.799	8.326	8.585	48,684	-0.11(-1.23%)
Feb 23, 2004	8.647	9.030	8.424	8.692	59,341	-0.12(-1.31%)
Feb 20, 2004	9.191	9.191	8.362	8.807	92,769	+0.07(+0.81%)
Feb 19, 2004	8.986	9.262	8.647	8.736	233,327	-0.40(-4.39%)
Feb 18, 2004	9.227	9.307	8.879	9.137	435,020	+0.09(+0.99%)
Feb 17, 2004	8.335	9.173	8.121	9.048	629,758	+1.21(+15.47%)
Feb 13, 2004	7.845	7.845	7.408	7.836	88,170	-0.01(-0.11%)
Feb 12, 2004	6.775	7.889	6.775	7.845	774,578	+0.71(+10.00%)
Feb 11, 2004	7.141	7.167	7.060	7.132	69,437	-0.01(-0.12%)
Feb 10, 2004	7.132	7.158	7.132	7.141	40,607	+0.05(+0.75%)
Feb 09, 2004	7.042	7.158	7.042	7.087	40,607	-0.03(-0.38%)
Feb 06, 2004	6.864	7.426	6.677	7.114	101,183	+0.21(+3.10%)
Feb 05, 2004	6.909	7.007	6.846	6.900	6,618	+0.02(+0.26%)
Feb 04, 2004	6.846	6.963	6.846	6.882	9,983	-0.12(-1.66%)
Feb 03, 2004	6.882	7.114	6.846	6.998	11,441	+0.12(+1.82%)

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.