Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.100	7.120	7.100	7.100	4,800	-0.09(-1.25%)
Apr 29, 2004	7.250	7.300	7.190	7.190	7,100	-0.14(-1.91%)
Apr 28, 2004	7.400	7.400	7.000	7.330	25,200	-0.17(-2.27%)
Apr 27, 2004	7.400	7.500	7.350	7.500	6,300	+0.02(+0.27%)
Apr 26, 2004	7.400	7.550	7.380	7.480	5,900	-0.07(-0.93%)
Apr 23, 2004	7.500	7.550	7.450	7.550	3,100	+0.02(+0.27%)
Apr 22, 2004	7.350	7.530	7.300	7.530	14,100	+0.19(+2.59%)
Apr 21, 2004	7.350	7.400	7.340	7.340	7,200	-0.08(-1.08%)
Apr 20, 2004	7.450	7.500	7.370	7.420	5,400	-0.10(-1.33%)
Apr 19, 2004	7.400	7.540	7.400	7.520	8,000	+0.02(+0.27%)
Apr 16, 2004	7.430	7.500	7.400	7.500	15,300	+0.00(+0.00%)
Apr 15, 2004	7.440	7.500	7.430	7.500	6,300	+0.02(+0.27%)
Apr 14, 2004	7.450	7.480	7.430	7.480	403,100	-0.02(-0.27%)
Apr 13, 2004	7.300	7.600	7.300	7.500	25,000	+0.00(+0.00%)
Apr 12, 2004	7.700	7.700	7.460	7.500	13,000	-0.25(-3.23%)
Apr 08, 2004	7.800	7.810	7.700	7.750	5,100	-0.05(-0.64%)
Apr 07, 2004	7.800	7.810	7.710	7.800	16,600	+0.03(+0.39%)
Apr 06, 2004	7.840	7.840	7.750	7.770	3,200	-0.04(-0.51%)
Apr 05, 2004	7.600	7.810	7.600	7.810	11,500	+0.06(+0.77%)
Apr 02, 2004	7.850	7.850	7.700	7.750	12,600	-0.07(-0.90%)
Apr 01, 2004	7.800	7.850	7.750	7.820	23,100	+0.07(+0.90%)
Mar 31, 2004	7.800	7.800	7.710	7.750	13,300	+0.02(+0.26%)
Mar 30, 2004	7.850	7.900	7.600	7.730	7,200	-0.07(-0.90%)
Mar 29, 2004	7.640	7.800	7.640	7.800	6,100	+0.11(+1.43%)
Mar 26, 2004	7.400	7.690	7.370	7.690	1,700	+0.24(+3.22%)
Mar 25, 2004	7.740	7.740	7.420	7.450	36,000	-0.29(-3.75%)
Mar 24, 2004	7.850	7.900	7.650	7.740	17,600	-0.11(-1.40%)
Mar 23, 2004	7.800	7.950	7.800	7.850	4,700	+0.00(+0.00%)
Mar 22, 2004	7.900	7.900	7.750	7.850	5,400	-0.10(-1.26%)
Mar 19, 2004	7.900	8.000	7.860	7.950	14,700	+0.05(+0.63%)
Mar 18, 2004	7.250	7.900	7.250	7.900	26,200	+0.46(+6.18%)
Mar 17, 2004	7.750	7.750	7.400	7.440	24,100	-0.26(-3.38%)
Mar 16, 2004	7.750	7.900	7.690	7.700	8,300	-0.05(-0.65%)
Mar 15, 2004	7.650	7.900	7.600	7.750	14,100	+0.06(+0.78%)
Mar 12, 2004	7.450	7.770	7.450	7.690	12,100	+0.24(+3.22%)
Mar 11, 2004	7.810	7.900	7.200	7.450	47,700	-0.38(-4.85%)
Mar 10, 2004	8.110	8.140	7.720	7.830	42,200	-0.36(-4.40%)
Mar 09, 2004	8.160	8.190	8.100	8.190	9,100	+0.03(+0.37%)
Mar 08, 2004	8.460	8.500	8.080	8.160	93,700	-0.30(-3.55%)
Mar 05, 2004	8.440	8.500	8.400	8.460	26,900	+0.06(+0.71%)
Mar 04, 2004	8.490	8.500	8.100	8.400	31,700	-0.08(-0.94%)
Mar 03, 2004	8.390	8.500	8.350	8.480	43,500	+0.13(+1.56%)
Mar 02, 2004	8.070	8.390	8.000	8.350	113,100	+0.29(+3.60%)
Mar 01, 2004	7.990	8.080	7.750	8.060	101,000	+0.20(+2.54%)
Feb 27, 2004	7.890	8.000	7.820	7.860	27,100	+0.06(+0.77%)
Feb 26, 2004	7.850	7.950	7.790	7.800	22,700	+0.00(+0.00%)
Feb 25, 2004	7.100	7.950	7.100	7.800	281,000	+0.62(+8.64%)
Feb 24, 2004	7.600	7.600	7.160	7.180	60,300	-0.43(-5.65%)
Feb 23, 2004	7.750	7.790	7.610	7.610	25,300	-0.07(-0.91%)
Feb 20, 2004	7.750	7.850	7.560	7.680	15,900	-0.07(-0.90%)
Feb 19, 2004	7.700	7.800	7.650	7.750	13,100	+0.01(+0.13%)
Feb 18, 2004	7.810	7.890	7.670	7.740	17,500	-0.15(-1.90%)
Feb 17, 2004	7.940	8.000	7.860	7.890	62,000	-0.01(-0.13%)
Feb 13, 2004	7.620	7.990	7.620	7.900	45,600	+0.27(+3.54%)
Feb 12, 2004	7.550	7.750	7.540	7.630	17,000	+0.08(+1.06%)
Feb 11, 2004	7.580	7.600	7.550	7.550	10,800	-0.05(-0.66%)
Feb 10, 2004	7.550	7.600	7.460	7.600	15,100	+0.02(+0.26%)
Feb 09, 2004	7.540	7.590	7.500	7.580	17,800	+0.08(+1.07%)
Feb 06, 2004	7.240	7.500	7.200	7.500	28,200	+0.27(+3.73%)
Feb 05, 2004	7.220	7.240	7.120	7.230	19,100	+0.04(+0.56%)
Feb 04, 2004	7.150	7.220	7.070	7.190	14,700	+0.04(+0.56%)
Feb 03, 2004	6.950	7.160	6.920	7.150	27,700	+0.10(+1.42%)

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.

bottom clear

About Us