Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.207	9.336	9.110	9.110	57,884	-0.03(-0.35%)
Apr 29, 2004	8.949	9.239	8.949	9.142	72,123	+0.26(+2.91%)
Apr 28, 2004	8.845	8.916	8.787	8.884	103,387	+0.09(+1.03%)
Apr 27, 2004	9.097	9.168	8.794	8.794	143,473	-0.24(-2.65%)
Apr 26, 2004	9.168	9.304	8.916	9.033	127,222	-0.17(-1.83%)
Apr 23, 2004	9.175	9.259	9.078	9.201	89,767	-0.03(-0.28%)
Apr 22, 2004	9.304	9.304	9.123	9.226	34,049	-0.01(-0.14%)
Apr 21, 2004	9.369	9.459	9.207	9.239	66,242	-0.06(-0.69%)
Apr 20, 2004	9.498	9.498	9.272	9.304	51,229	-0.19(-2.04%)
Apr 19, 2004	9.336	9.524	9.336	9.498	91,779	+0.13(+1.38%)
Apr 16, 2004	9.343	9.369	9.272	9.369	54,324	+0.07(+0.76%)
Apr 15, 2004	9.239	9.401	9.239	9.298	76,612	+0.02(+0.21%)
Apr 14, 2004	9.504	9.504	9.278	9.278	82,648	-0.17(-1.78%)
Apr 13, 2004	9.659	9.659	9.317	9.446	180,463	-0.24(-2.47%)
Apr 12, 2004	9.666	9.698	9.562	9.685	92,089	-0.01(-0.07%)
Apr 08, 2004	9.724	9.730	9.627	9.692	90,696	-0.03(-0.33%)
Apr 07, 2004	9.718	9.724	9.659	9.724	74,290	+0.07(+0.74%)
Apr 06, 2004	9.756	9.827	9.498	9.653	134,960	-0.06(-0.66%)
Apr 05, 2004	9.873	9.892	9.659	9.718	146,723	-0.20(-2.02%)
Apr 02, 2004	10.01	10.01	9.911	9.918	130,163	-0.11(-1.10%)
Apr 01, 2004	10.07	10.08	10.01	10.03	44,883	-0.02(-0.19%)
Mar 31, 2004	10.06	10.14	10.01	10.05	108,185	+0.00(+0.00%)
Mar 30, 2004	10.03	10.05	9.982	10.05	113,912	+0.03(+0.32%)
Mar 29, 2004	9.982	10.05	9.982	10.01	44,729	+0.03(+0.32%)
Mar 26, 2004	9.995	10.01	9.944	9.982	114,221	-0.01(-0.13%)
Mar 25, 2004	9.989	9.995	9.918	9.995	72,433	+0.01(+0.13%)
Mar 24, 2004	10.01	10.01	9.944	9.982	119,019	-0.03(-0.26%)
Mar 23, 2004	10.03	10.03	9.950	10.01	72,587	-0.01(-0.13%)
Mar 22, 2004	9.989	10.02	9.918	10.02	70,885	+0.03(+0.32%)
Mar 19, 2004	10.05	10.07	9.976	9.989	81,409	-0.04(-0.39%)
Mar 18, 2004	10.11	10.11	10.02	10.03	94,720	-0.05(-0.51%)
Mar 17, 2004	10.06	10.14	10.05	10.08	92,863	+0.02(+0.19%)
Mar 16, 2004	10.08	10.09	10.00	10.06	123,507	-0.01(-0.13%)
Mar 15, 2004	10.07	10.07	10.00	10.07	87,136	+0.00(+0.00%)
Mar 12, 2004	10.00	10.08	9.989	10.07	65,313	+0.04(+0.39%)
Mar 11, 2004	9.982	10.03	9.982	10.03	55,563	+0.05(+0.52%)
Mar 10, 2004	9.970	10.05	9.944	9.982	104,935	+0.01(+0.13%)
Mar 09, 2004	10.03	10.05	9.963	9.970	70,111	+0.02(+0.19%)
Mar 08, 2004	10.01	10.08	9.950	9.950	81,409	+0.01(+0.06%)
Mar 05, 2004	9.950	9.950	9.898	9.944	67,016	+0.04(+0.39%)
Mar 04, 2004	9.898	9.944	9.866	9.905	87,291	+0.01(+0.07%)
Mar 03, 2004	9.853	9.898	9.814	9.898	41,324	+0.05(+0.52%)
Mar 02, 2004	9.795	9.847	9.795	9.847	25,382	+0.03(+0.26%)
Mar 01, 2004	9.853	9.860	9.776	9.821	52,003	-0.03(-0.33%)
Feb 27, 2004	9.834	9.866	9.769	9.853	76,457	+0.03(+0.33%)
Feb 26, 2004	9.756	9.821	9.750	9.821	44,419	+0.06(+0.66%)
Feb 25, 2004	9.743	9.763	9.724	9.756	52,931	+0.00(+0.00%)
Feb 24, 2004	9.802	9.802	9.705	9.756	96,887	-0.04(-0.40%)
Feb 23, 2004	9.860	9.873	9.743	9.795	110,197	-0.06(-0.66%)
Feb 20, 2004	9.847	9.905	9.827	9.860	54,634	-0.03(-0.26%)
Feb 19, 2004	9.873	9.911	9.847	9.886	84,505	+0.01(+0.13%)
Feb 18, 2004	9.873	9.931	9.860	9.873	54,943	+0.02(+0.20%)
Feb 17, 2004	9.924	9.944	9.821	9.853	75,373	-0.04(-0.39%)
Feb 13, 2004	9.886	9.911	9.827	9.892	44,729	+0.04(+0.39%)
Feb 12, 2004	9.911	9.911	9.853	9.853	80,326	-0.07(-0.72%)
Feb 11, 2004	9.918	9.944	9.853	9.924	104,625	-0.03(-0.26%)
Feb 10, 2004	9.924	9.950	9.873	9.950	51,693	+0.01(+0.13%)
Feb 09, 2004	9.905	9.950	9.886	9.937	18,727	+0.03(+0.26%)
Feb 06, 2004	9.853	9.911	9.853	9.911	73,361	+0.06(+0.59%)
Feb 05, 2004	9.937	9.937	9.853	9.853	101,530	-0.08(-0.85%)
Feb 04, 2004	9.873	9.944	9.866	9.937	45,348	+0.05(+0.46%)
Feb 03, 2004	9.944	9.944	9.853	9.892	120,102	-0.03(-0.26%)

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.