Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.960	8.170	7.850	8.010	136,500	-0.17(-2.08%)
Apr 29, 2004	8.150	8.470	7.950	8.180	80,800	-0.12(-1.45%)
Apr 28, 2004	8.340	8.650	8.110	8.300	139,300	+0.05(+0.61%)
Apr 27, 2004	8.150	8.410	7.932	8.250	52,400	+0.10(+1.23%)
Apr 26, 2004	8.000	8.150	7.850	8.150	22,600	+0.14(+1.75%)
Apr 23, 2004	8.000	8.080	8.000	8.010	35,600	-0.09(-1.11%)
Apr 22, 2004	7.930	8.100	7.900	8.100	40,900	+0.00(+0.00%)
Apr 21, 2004	7.840	8.110	7.630	8.100	60,800	+0.14(+1.76%)
Apr 20, 2004	8.050	8.140	7.960	7.960	66,100	-0.04(-0.50%)
Apr 19, 2004	7.970	8.050	7.560	8.000	46,400	+0.04(+0.50%)
Apr 16, 2004	7.800	7.970	7.610	7.960	41,800	+0.15(+1.92%)
Apr 15, 2004	7.670	7.810	7.620	7.810	88,900	+0.02(+0.26%)
Apr 14, 2004	7.700	7.930	7.630	7.790	166,700	-0.04(-0.51%)
Apr 13, 2004	7.900	8.000	7.750	7.830	60,300	-0.06(-0.76%)
Apr 12, 2004	7.650	7.900	7.650	7.890	103,400	+0.24(+3.14%)
Apr 08, 2004	7.400	7.650	7.390	7.650	135,300	+0.29(+3.94%)
Apr 07, 2004	7.370	7.450	7.210	7.360	135,400	-0.08(-1.08%)
Apr 06, 2004	7.280	7.450	7.280	7.440	26,600	+0.10(+1.36%)
Apr 05, 2004	7.250	7.340	7.250	7.340	15,500	+0.02(+0.27%)
Apr 02, 2004	7.200	7.330	7.160	7.320	52,900	+0.04(+0.54%)
Apr 01, 2004	7.289	7.310	7.200	7.281	49,800	+0.03(+0.43%)
Mar 31, 2004	7.210	7.300	7.150	7.250	40,600	+0.06(+0.83%)
Mar 30, 2004	7.180	7.200	7.095	7.190	47,300	+0.08(+1.13%)
Mar 29, 2004	6.920	7.170	6.890	7.110	114,500	+0.35(+5.18%)
Mar 26, 2004	6.520	6.800	6.520	6.760	94,300	+0.21(+3.21%)
Mar 25, 2004	6.750	6.770	6.520	6.550	89,300	-0.27(-3.96%)
Mar 24, 2004	6.800	6.850	6.790	6.820	43,800	-0.08(-1.16%)
Mar 23, 2004	7.100	7.100	6.850	6.900	84,300	-0.11(-1.57%)
Mar 22, 2004	7.000	7.250	6.890	7.010	54,800	-0.09(-1.27%)
Mar 19, 2004	6.950	7.150	6.950	7.100	39,100	+0.11(+1.57%)
Mar 18, 2004	6.760	7.060	6.760	6.990	41,700	+0.11(+1.60%)
Mar 17, 2004	6.950	7.230	6.730	6.880	79,600	-0.11(-1.57%)
Mar 16, 2004	7.230	7.290	6.920	6.990	68,400	-0.17(-2.37%)
Mar 15, 2004	7.000	7.290	7.000	7.160	50,000	-0.03(-0.42%)
Mar 12, 2004	7.290	7.290	7.080	7.190	32,300	+0.11(+1.55%)
Mar 11, 2004	7.130	7.190	7.000	7.080	81,700	-0.01(-0.14%)
Mar 10, 2004	7.250	7.390	7.070	7.090	42,400	-0.23(-3.14%)
Mar 09, 2004	7.680	7.700	7.200	7.320	103,300	-0.36(-4.69%)
Mar 08, 2004	7.650	7.700	7.570	7.680	94,400	+0.05(+0.66%)
Mar 05, 2004	7.380	7.680	7.350	7.630	89,300	+0.18(+2.42%)
Mar 04, 2004	7.500	7.550	7.380	7.450	124,000	-0.10(-1.32%)
Mar 03, 2004	7.390	7.580	7.350	7.550	143,400	+0.19(+2.58%)
Mar 02, 2004	7.200	7.360	7.070	7.360	254,100	+0.32(+4.55%)
Mar 01, 2004	6.900	7.040	6.790	7.040	105,100	+0.28(+4.14%)
Feb 27, 2004	6.680	6.900	6.680	6.760	57,900	-0.10(-1.46%)
Feb 26, 2004	6.850	6.880	6.660	6.860	72,300	+0.12(+1.78%)
Feb 25, 2004	6.630	6.790	6.520	6.740	184,400	+0.14(+2.12%)
Feb 24, 2004	6.725	6.730	6.600	6.600	36,600	-0.25(-3.65%)
Feb 23, 2004	6.900	6.910	6.500	6.850	63,700	-0.05(-0.74%)
Feb 20, 2004	6.900	6.989	6.800	6.901	57,300	+0.00(+0.01%)
Feb 19, 2004	7.100	7.190	6.770	6.900	44,600	-0.19(-2.68%)
Feb 18, 2004	7.190	7.190	7.090	7.090	25,800	-0.14(-1.94%)
Feb 17, 2004	7.150	7.290	7.149	7.230	35,800	+0.07(+0.98%)
Feb 13, 2004	7.360	7.360	7.160	7.160	25,000	-0.12(-1.65%)
Feb 12, 2004	7.250	7.370	7.170	7.280	118,500	+0.03(+0.41%)
Feb 11, 2004	7.205	7.300	7.150	7.250	89,100	+0.10(+1.40%)
Feb 10, 2004	7.100	7.220	7.100	7.150	110,300	-0.07(-0.97%)
Feb 09, 2004	7.200	7.229	7.000	7.220	130,100	+0.13(+1.83%)
Feb 06, 2004	7.030	7.120	6.900	7.090	1,652,300	-0.22(-3.01%)
Feb 05, 2004	7.610	7.610	7.230	7.310	39,400	-0.27(-3.56%)
Feb 04, 2004	7.690	7.800	7.510	7.580	32,200	-0.18(-2.32%)
Feb 03, 2004	7.660	7.760	7.550	7.760	7,700	+0.06(+0.78%)

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.