Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.076	9.076	9.056	9.056	414,178	+0.05(+0.52%)
Apr 29, 2004	9.022	9.049	9.009	9.009	9,039	-0.09(-0.96%)
Apr 28, 2004	9.211	9.211	9.097	9.097	14,077	-0.11(-1.25%)
Apr 27, 2004	9.144	9.225	9.144	9.211	28,747	+0.03(+0.37%)
Apr 26, 2004	9.211	9.211	9.178	9.178	3,260	-0.03(-0.37%)
Apr 23, 2004	9.178	9.238	9.178	9.211	13,040	-0.03(-0.29%)
Apr 22, 2004	9.144	9.238	9.144	9.238	13,484	+0.03(+0.29%)
Apr 21, 2004	9.144	9.211	9.144	9.211	19,412	-0.03(-0.36%)
Apr 20, 2004	9.252	9.292	9.218	9.245	10,224	-0.07(-0.80%)
Apr 19, 2004	9.272	9.346	9.245	9.319	50,383	+0.01(+0.07%)
Apr 16, 2004	9.178	9.313	9.178	9.313	5,927	+0.18(+1.92%)
Apr 15, 2004	9.164	9.164	9.137	9.137	3,704	+0.02(+0.22%)
Apr 14, 2004	9.097	9.171	9.097	9.117	50,827	-0.09(-1.03%)
Apr 13, 2004	9.279	9.279	9.178	9.211	40,158	-0.07(-0.73%)
Apr 12, 2004	10.03	10.03	9.245	9.279	68,758	+0.05(+0.59%)
Apr 08, 2004	9.313	9.313	9.225	9.225	25,636	-0.09(-0.94%)
Apr 07, 2004	9.245	9.326	9.225	9.313	38,231	+0.10(+1.10%)
Apr 06, 2004	9.164	9.218	9.164	9.211	32,748	+0.11(+1.26%)
Apr 05, 2004	9.103	9.157	9.043	9.097	145,369	-0.09(-1.03%)
Apr 02, 2004	9.245	9.245	9.164	9.191	29,044	-0.07(-0.80%)
Apr 01, 2004	9.178	9.265	9.151	9.265	56,310	+0.17(+1.85%)
Mar 31, 2004	9.043	9.137	9.043	9.097	95,431	+0.10(+1.13%)
Mar 30, 2004	8.968	9.002	8.941	8.995	73,796	+0.00(+0.00%)
Mar 29, 2004	8.915	8.995	8.915	8.995	75,722	+0.11(+1.29%)
Mar 26, 2004	8.854	8.888	8.854	8.881	4,890	-0.01(-0.15%)
Mar 25, 2004	8.847	8.894	8.847	8.894	44,455	+0.13(+1.46%)
Mar 24, 2004	8.840	8.874	8.712	8.766	318,302	-0.15(-1.67%)
Mar 23, 2004	8.894	8.935	8.888	8.915	6,371	+0.09(+1.07%)
Mar 22, 2004	8.928	8.928	8.813	8.820	20,449	-0.16(-1.73%)
Mar 19, 2004	9.110	9.110	8.975	8.975	152,334	-0.20(-2.13%)
Mar 18, 2004	9.211	9.211	9.164	9.171	10,076	+0.01(+0.07%)
Mar 17, 2004	9.043	9.164	9.043	9.164	16,448	+0.18(+2.03%)
Mar 16, 2004	9.022	9.056	8.941	8.982	22,968	+0.03(+0.30%)
Mar 15, 2004	9.049	9.083	8.908	8.955	70,239	-0.13(-1.41%)
Mar 12, 2004	9.184	9.184	9.076	9.083	91,578	-0.09(-0.96%)
Mar 11, 2004	9.319	9.319	9.171	9.171	69,054	-0.18(-1.95%)
Mar 10, 2004	9.434	9.434	9.346	9.353	33,193	-0.11(-1.21%)
Mar 09, 2004	9.643	9.643	9.454	9.468	63,275	-0.16(-1.61%)
Mar 08, 2004	9.738	9.751	9.623	9.623	22,968	-0.08(-0.83%)
Mar 05, 2004	9.610	9.704	9.610	9.704	12,151	+0.17(+1.77%)
Mar 04, 2004	9.380	9.535	9.380	9.535	17,930	+0.09(+1.00%)
Mar 03, 2004	9.481	9.481	9.319	9.441	38,380	-0.13(-1.34%)
Mar 02, 2004	9.650	9.677	9.495	9.569	65,201	-0.13(-1.39%)
Mar 01, 2004	9.718	9.718	9.603	9.704	168,635	+0.12(+1.27%)
Feb 27, 2004	9.583	9.650	9.529	9.583	60,756	+0.01(+0.14%)
Feb 26, 2004	9.650	9.650	9.529	9.569	65,053	-0.09(-0.98%)
Feb 25, 2004	9.785	9.799	9.664	9.664	23,561	-0.22(-2.25%)
Feb 24, 2004	9.812	9.893	9.745	9.886	13,781	+0.13(+1.38%)
Feb 23, 2004	9.886	9.886	9.738	9.751	35,416	+0.03(+0.28%)
Feb 20, 2004	9.853	9.853	9.610	9.724	50,086	-0.16(-1.64%)
Feb 19, 2004	9.920	10.01	9.880	9.886	45,641	+0.01(+0.14%)
Feb 18, 2004	9.886	10.04	9.853	9.873	807,462	-0.06(-0.61%)
Feb 17, 2004	9.792	9.960	9.785	9.934	26,228	+0.29(+3.01%)
Feb 13, 2004	9.853	9.853	9.610	9.643	78,390	-0.16(-1.65%)
Feb 12, 2004	9.772	9.812	9.697	9.805	38,972	-0.01(-0.07%)
Feb 11, 2004	9.616	9.812	9.562	9.812	25,339	+0.18(+1.82%)
Feb 10, 2004	9.650	9.650	9.569	9.637	72,018	+0.05(+0.49%)
Feb 09, 2004	9.650	9.650	9.515	9.589	48,753	+0.07(+0.71%)
Feb 06, 2004	9.448	9.616	9.448	9.522	89,207	+0.11(+1.15%)
Feb 05, 2004	9.441	9.481	9.333	9.414	12,743	+0.03(+0.29%)
Feb 04, 2004	9.400	9.400	9.292	9.387	7,705	+0.03(+0.29%)
Feb 03, 2004	9.414	9.468	9.353	9.360	7,112	-0.08(-0.86%)

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.