Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.840	8.332	7.715	7.754	3,497,804	-0.16(-2.07%)
Apr 29, 2004	8.130	8.294	7.638	7.918	4,189,338	-0.41(-4.87%)
Apr 28, 2004	8.930	9.113	8.226	8.323	4,890,206	-0.51(-5.79%)
Apr 27, 2004	10.66	10.73	8.294	8.834	19,599,502	-4.54(-33.96%)
Apr 23, 2004	13.33	13.60	13.03	13.38	837,328	+0.19(+1.46%)
Apr 22, 2004	13.19	13.59	12.90	13.18	1,100,089	-0.01(-0.07%)
Apr 21, 2004	13.40	13.49	12.88	13.19	912,714	-0.02(-0.15%)
Apr 20, 2004	13.45	13.68	13.12	13.21	2,031,260	-0.12(-0.87%)
Apr 19, 2004	13.11	13.52	12.86	13.33	1,363,367	+0.25(+1.92%)
Apr 16, 2004	13.36	13.43	12.99	13.08	1,245,260	-0.41(-3.07%)
Apr 15, 2004	13.90	14.07	13.21	13.49	1,233,335	-0.31(-2.24%)
Apr 14, 2004	14.13	14.28	13.62	13.80	996,187	-0.38(-2.65%)
Apr 13, 2004	14.67	14.71	14.00	14.18	654,308	-0.37(-2.52%)
Apr 12, 2004	14.37	14.71	14.37	14.54	624,133	-0.01(-0.07%)
Apr 08, 2004	14.72	14.99	14.37	14.55	792,014	-0.07(-0.46%)
Apr 07, 2004	14.93	14.94	14.33	14.62	866,673	-0.16(-1.11%)
Apr 06, 2004	15.22	15.26	14.64	14.78	933,038	-0.50(-3.28%)
Apr 05, 2004	14.96	15.33	14.96	15.29	1,163,549	+0.30(+2.00%)
Apr 02, 2004	14.66	15.19	14.61	14.99	1,840,671	+0.68(+4.72%)
Apr 01, 2004	14.08	14.45	14.07	14.31	1,144,677	+0.20(+1.44%)
Mar 31, 2004	14.25	14.37	13.80	14.11	1,270,872	-0.07(-0.48%)
Mar 30, 2004	13.97	14.22	13.89	14.18	997,743	+0.14(+1.03%)
Mar 29, 2004	14.16	14.29	13.80	14.03	1,582,888	+0.31(+2.25%)
Mar 26, 2004	13.65	14.03	13.58	13.72	2,168,862	+0.07(+0.49%)
Mar 25, 2004	12.87	13.78	12.84	13.66	3,135,601	+0.84(+6.55%)
Mar 24, 2004	12.43	12.98	12.33	12.82	1,620,632	+0.38(+3.02%)
Mar 23, 2004	12.69	12.78	12.32	12.44	2,200,385	+0.03(+0.23%)
Mar 22, 2004	12.86	12.86	12.16	12.41	1,893,140	-0.51(-3.96%)
Mar 19, 2004	13.15	13.36	12.80	12.92	1,286,219	-0.30(-2.26%)
Mar 18, 2004	13.19	13.69	12.95	13.22	1,762,382	-0.09(-0.65%)
Mar 17, 2004	13.43	13.70	13.13	13.31	2,744,052	+0.03(+0.22%)
Mar 16, 2004	13.97	14.02	13.05	13.28	2,719,788	-0.37(-2.69%)
Mar 15, 2004	14.46	14.46	13.62	13.65	1,576,977	-0.73(-5.10%)
Mar 12, 2004	14.26	14.64	14.19	14.38	1,339,725	+0.34(+2.40%)
Mar 11, 2004	13.92	14.70	13.67	14.04	1,841,708	-0.11(-0.75%)
Mar 10, 2004	14.27	14.73	13.99	14.15	1,590,872	-0.14(-1.01%)
Mar 09, 2004	14.24	14.61	13.96	14.29	1,786,854	+0.03(+0.20%)
Mar 08, 2004	15.27	15.38	13.86	14.26	1,595,123	-0.83(-5.50%)
Mar 05, 2004	14.80	15.48	14.51	15.09	2,436,911	-0.05(-0.32%)
Mar 04, 2004	14.88	15.19	14.75	15.14	1,227,114	+0.39(+2.61%)
Mar 03, 2004	14.71	14.95	14.51	14.76	1,057,678	-0.04(-0.26%)
Mar 02, 2004	15.19	15.45	14.71	14.79	3,210,364	-0.41(-2.73%)
Mar 01, 2004	14.95	15.24	14.65	15.21	1,526,167	+0.43(+2.94%)
Feb 27, 2004	14.93	14.99	14.50	14.77	1,771,403	+0.10(+0.66%)
Feb 26, 2004	14.66	14.93	14.18	14.68	1,141,048	+0.05(+0.33%)
Feb 25, 2004	14.48	14.74	14.27	14.63	1,861,824	+0.36(+2.50%)
Feb 24, 2004	13.86	14.63	13.79	14.27	2,716,159	+0.29(+2.07%)
Feb 23, 2004	14.63	14.74	13.75	13.98	2,475,278	-0.68(-4.67%)
Feb 20, 2004	14.96	15.17	14.18	14.67	3,228,614	-0.20(-1.36%)
Feb 19, 2004	16.04	16.09	14.74	14.87	2,083,211	-0.68(-4.40%)
Feb 18, 2004	15.97	16.05	15.49	15.56	1,454,411	-0.35(-2.18%)
Feb 17, 2004	15.81	16.01	15.53	15.90	2,223,612	+0.55(+3.58%)
Feb 13, 2004	16.21	16.38	15.24	15.35	2,719,373	-0.84(-5.18%)
Feb 12, 2004	16.37	16.80	16.04	16.19	1,644,689	-0.36(-2.16%)
Feb 11, 2004	16.82	16.82	16.23	16.55	2,253,373	+0.02(+0.12%)
Feb 10, 2004	17.01	17.07	16.08	16.53	2,163,263	-0.04(-0.23%)
Feb 09, 2004	17.17	17.27	16.50	16.57	1,246,608	-0.47(-2.77%)
Feb 06, 2004	16.39	17.10	16.16	17.04	1,869,601	+0.84(+5.18%)
Feb 05, 2004	16.15	16.45	15.96	16.20	1,616,588	+0.13(+0.78%)
Feb 04, 2004	16.31	16.58	15.75	16.08	2,852,620	-0.43(-2.63%)
Feb 03, 2004	16.36	16.92	16.31	16.51	1,444,145	-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.