Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.480	8.480	7.330	8.050	738,400	-0.29(-3.48%)
Apr 29, 2004	8.800	8.840	8.000	8.340	839,300	-0.47(-5.33%)
Apr 28, 2004	10.00	10.10	8.710	8.810	882,800	-1.11(-11.19%)
Apr 27, 2004	10.12	10.50	9.696	9.920	2,088,900	-3.08(-23.69%)
Apr 23, 2004	12.84	13.24	12.78	13.00	159,800	+0.01(+0.08%)
Apr 22, 2004	12.45	13.20	12.45	12.99	412,300	+0.51(+4.09%)
Apr 21, 2004	12.73	12.98	12.36	12.48	262,700	-0.13(-1.03%)
Apr 20, 2004	12.94	13.08	12.48	12.61	229,800	-0.39(-3.00%)
Apr 19, 2004	13.15	13.20	12.76	13.00	233,200	-0.23(-1.74%)
Apr 16, 2004	13.46	13.68	12.90	13.23	107,900	-0.29(-2.14%)
Apr 15, 2004	13.89	14.06	13.31	13.52	115,100	-0.37(-2.66%)
Apr 14, 2004	13.73	14.45	13.53	13.89	104,900	+0.04(+0.29%)
Apr 13, 2004	14.54	14.70	13.75	13.85	160,900	-0.93(-6.29%)
Apr 12, 2004	14.97	15.05	14.56	14.78	160,700	-0.22(-1.47%)
Apr 08, 2004	15.29	15.35	14.88	15.00	204,800	-0.01(-0.07%)
Apr 07, 2004	14.28	15.30	14.28	15.01	380,300	+0.71(+4.97%)
Apr 06, 2004	13.99	14.35	13.76	14.30	236,400	+0.40(+2.88%)
Apr 05, 2004	13.50	14.00	13.48	13.90	146,700	+0.46(+3.42%)
Apr 02, 2004	13.70	13.99	13.41	13.44	217,300	+0.04(+0.30%)
Apr 01, 2004	13.50	13.65	13.15	13.40	198,100	+0.00(+0.00%)
Mar 31, 2004	13.25	13.69	13.25	13.40	85,600	-0.11(-0.81%)
Mar 30, 2004	13.41	13.75	13.26	13.51	182,800	+0.17(+1.27%)
Mar 29, 2004	13.56	14.00	13.25	13.34	184,700	-0.09(-0.67%)
Mar 26, 2004	13.00	13.63	12.96	13.43	119,700	+0.37(+2.83%)
Mar 25, 2004	13.20	13.29	12.87	13.06	232,100	+0.13(+1.01%)
Mar 24, 2004	12.78	13.35	12.67	12.93	143,700	+0.09(+0.70%)
Mar 23, 2004	13.14	13.74	12.84	12.84	145,000	-0.34(-2.58%)
Mar 22, 2004	13.55	13.62	12.64	13.18	273,800	-0.46(-3.37%)
Mar 19, 2004	14.05	14.11	13.62	13.64	213,700	-0.46(-3.26%)
Mar 18, 2004	14.01	14.10	13.40	14.10	277,600	+0.22(+1.59%)
Mar 17, 2004	13.08	14.10	12.76	13.88	293,200	+0.88(+6.77%)
Mar 16, 2004	13.91	14.19	12.25	13.00	560,600	-0.79(-5.73%)
Mar 15, 2004	14.69	14.69	13.58	13.79	499,800	-0.90(-6.13%)
Mar 12, 2004	14.81	15.45	14.42	14.69	231,600	-0.02(-0.14%)
Mar 11, 2004	14.35	15.34	14.15	14.71	354,400	-0.05(-0.34%)
Mar 10, 2004	15.49	15.70	14.75	14.76	327,500	-0.64(-4.16%)
Mar 09, 2004	16.83	16.95	15.22	15.40	652,400	-1.35(-8.06%)
Mar 08, 2004	14.70	17.20	14.70	16.75	1,529,400	+1.90(+12.79%)
Mar 05, 2004	14.68	15.00	14.56	14.85	112,500	+0.15(+1.03%)
Mar 04, 2004	14.80	15.11	14.51	14.70	161,600	-0.10(-0.68%)
Mar 03, 2004	14.74	14.88	14.50	14.80	80,900	-0.01(-0.07%)
Mar 02, 2004	14.59	15.25	14.35	14.81	129,100	+0.20(+1.37%)
Mar 01, 2004	14.60	14.99	14.50	14.61	181,600	-0.09(-0.61%)
Feb 27, 2004	15.45	15.50	14.30	14.70	285,000	-0.61(-3.98%)
Feb 26, 2004	15.03	15.57	14.67	15.31	247,800	+0.37(+2.48%)
Feb 25, 2004	14.86	15.11	14.68	14.94	169,400	+0.18(+1.22%)
Feb 24, 2004	13.95	14.80	13.84	14.76	213,300	+0.60(+4.24%)
Feb 23, 2004	14.49	14.49	13.90	14.16	113,900	-0.04(-0.28%)
Feb 20, 2004	14.19	14.41	13.90	14.20	149,000	+0.08(+0.57%)
Feb 19, 2004	14.83	14.91	14.12	14.12	153,700	-0.36(-2.49%)
Feb 18, 2004	14.83	15.15	14.45	14.48	128,300	-0.32(-2.16%)
Feb 17, 2004	14.58	14.90	14.28	14.80	130,400	+0.44(+3.06%)
Feb 13, 2004	14.77	14.95	14.20	14.36	139,700	-0.47(-3.16%)
Feb 12, 2004	15.31	15.58	14.62	14.83	135,100	-0.47(-3.08%)
Feb 11, 2004	14.05	15.60	14.04	15.30	441,300	+1.00(+6.99%)
Feb 10, 2004	14.66	14.79	13.91	14.30	138,800	-0.46(-3.12%)
Feb 09, 2004	14.65	15.07	14.65	14.76	254,400	-0.04(-0.27%)
Feb 06, 2004	14.02	14.80	13.70	14.80	253,700	+1.09(+7.95%)
Feb 05, 2004	14.01	14.27	13.57	13.71	195,400	-0.19(-1.37%)
Feb 04, 2004	14.05	14.32	13.80	13.90	103,900	-0.38(-2.66%)
Feb 03, 2004	14.90	14.90	14.10	14.28	137,700	-0.32(-2.19%)

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.