Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.20	12.25	11.96	12.09	752,500	+0.02(+0.19%)
Apr 29, 2004	12.50	12.52	11.90	12.06	1,168,600	-0.45(-3.61%)
Apr 28, 2004	12.25	12.70	12.15	12.52	2,618,100	+0.33(+2.71%)
Apr 27, 2004	12.12	12.35	12.12	12.19	763,000	+0.21(+1.71%)
Apr 26, 2004	11.95	12.10	11.94	11.98	450,400	+0.11(+0.91%)
Apr 23, 2004	11.96	11.96	11.79	11.88	412,200	-0.12(-1.02%)
Apr 22, 2004	11.68	12.01	11.68	12.00	602,000	+0.35(+2.96%)
Apr 21, 2004	11.61	11.72	11.39	11.65	807,400	-0.02(-0.13%)
Apr 20, 2004	11.81	11.97	11.66	11.67	733,200	-0.17(-1.44%)
Apr 19, 2004	11.91	11.96	11.63	11.84	629,600	+0.03(+0.23%)
Apr 16, 2004	11.72	11.84	11.66	11.81	755,300	+0.09(+0.77%)
Apr 15, 2004	11.65	11.85	11.65	11.72	1,067,900	+0.17(+1.43%)
Apr 14, 2004	11.47	11.64	11.41	11.55	588,500	+0.04(+0.37%)
Apr 13, 2004	11.61	11.70	11.47	11.51	864,500	-0.08(-0.71%)
Apr 12, 2004	11.35	11.65	11.34	11.60	519,900	+0.25(+2.20%)
Apr 08, 2004	11.25	11.44	11.20	11.35	649,700	+0.12(+1.11%)
Apr 07, 2004	11.11	11.35	11.01	11.22	924,900	+0.14(+1.29%)
Apr 06, 2004	11.25	11.32	11.08	11.08	584,600	-0.07(-0.63%)
Apr 05, 2004	11.12	11.18	11.04	11.15	908,800	+0.17(+1.55%)
Apr 02, 2004	10.88	11.04	10.82	10.98	989,500	+0.13(+1.20%)
Apr 01, 2004	11.01	11.06	10.73	10.85	1,103,600	-0.16(-1.50%)
Mar 31, 2004	11.04	11.07	10.78	11.01	1,419,100	+0.02(+0.20%)
Mar 30, 2004	10.99	11.12	10.97	10.99	1,443,900	+0.07(+0.66%)
Mar 29, 2004	10.98	11.01	10.85	10.92	928,400	-0.06(-0.52%)
Mar 26, 2004	11.03	11.07	10.96	10.97	1,428,300	-0.04(-0.32%)
Mar 25, 2004	10.95	11.12	10.95	11.01	1,094,300	+0.06(+0.59%)
Mar 24, 2004	11.25	11.34	10.92	10.95	1,064,800	-0.32(-2.82%)
Mar 23, 2004	11.21	11.29	11.05	11.26	1,122,900	+0.10(+0.94%)
Mar 22, 2004	11.35	11.35	11.16	11.16	620,800	-0.19(-1.72%)
Mar 19, 2004	11.49	11.66	11.35	11.35	673,400	-0.32(-2.76%)
Mar 18, 2004	11.72	11.79	11.54	11.68	774,700	+0.00(+0.00%)
Mar 17, 2004	11.48	11.69	11.35	11.68	625,300	+0.27(+2.34%)
Mar 16, 2004	11.41	11.55	11.34	11.41	704,800	+0.00(+0.00%)
Mar 15, 2004	11.42	11.59	11.38	11.41	472,600	+0.00(+0.00%)
Mar 12, 2004	11.23	11.41	11.23	11.41	590,600	+0.19(+1.72%)
Mar 11, 2004	11.31	11.49	11.21	11.21	1,175,000	-0.04(-0.33%)
Mar 10, 2004	11.30	11.38	11.18	11.25	1,544,800	-0.08(-0.66%)
Mar 09, 2004	11.37	11.39	11.25	11.33	888,700	-0.04(-0.35%)
Mar 08, 2004	11.56	11.69	11.35	11.37	736,700	-0.06(-0.55%)
Mar 05, 2004	11.46	11.58	11.38	11.43	629,800	+0.04(+0.31%)
Mar 04, 2004	11.38	11.46	11.34	11.39	501,400	+0.02(+0.18%)
Mar 03, 2004	11.32	11.42	11.25	11.38	714,900	+0.01(+0.09%)
Mar 02, 2004	11.37	11.44	11.28	11.37	695,900	+0.00(+0.00%)
Mar 01, 2004	11.29	11.46	11.04	11.37	974,800	+0.31(+2.80%)
Feb 27, 2004	10.94	11.13	10.90	11.05	853,800	+0.08(+0.73%)
Feb 26, 2004	10.78	10.99	10.73	10.97	872,600	+0.20(+1.86%)
Feb 25, 2004	10.79	11.01	10.70	10.78	886,800	-0.07(-0.67%)
Feb 24, 2004	10.67	10.88	10.67	10.85	713,900	+0.12(+1.10%)
Feb 23, 2004	10.91	10.92	10.71	10.73	501,800	-0.16(-1.51%)
Feb 20, 2004	10.96	11.03	10.73	10.89	612,200	+0.08(+0.76%)
Feb 19, 2004	10.85	10.97	10.69	10.81	584,200	+0.03(+0.23%)
Feb 18, 2004	11.00	11.03	10.68	10.79	596,500	-0.21(-1.91%)
Feb 17, 2004	11.11	11.19	10.84	11.00	714,200	-0.04(-0.36%)
Feb 13, 2004	10.86	11.11	10.65	11.04	855,500	-0.04(-0.41%)
Feb 12, 2004	11.06	11.10	10.99	11.08	680,100	+0.06(+0.52%)
Feb 11, 2004	10.98	11.04	10.74	11.03	1,253,900	+0.05(+0.43%)
Feb 10, 2004	10.76	11.14	10.75	10.98	1,315,200	+0.22(+2.02%)
Feb 09, 2004	10.39	10.78	10.39	10.76	1,296,600	+0.40(+3.84%)
Feb 06, 2004	10.29	10.36	10.22	10.36	745,200	+0.09(+0.85%)
Feb 05, 2004	10.40	10.54	10.25	10.28	1,205,500	-0.12(-1.11%)
Feb 04, 2004	10.55	10.59	10.38	10.39	1,196,100	-0.13(-1.26%)
Feb 03, 2004	10.47	10.63	10.43	10.52	1,278,400	-0.07(-0.68%)

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.