Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.91	12.94	12.68	12.76	3,494,269	-0.14(-1.11%)
Apr 29, 2004	12.84	12.99	12.76	12.90	3,764,042	+0.10(+0.75%)
Apr 28, 2004	12.68	12.96	12.65	12.81	4,178,358	+0.04(+0.28%)
Apr 27, 2004	12.58	12.85	12.58	12.77	6,112,246	+0.21(+1.65%)
Apr 26, 2004	12.75	12.78	12.47	12.57	4,619,775	-0.22(-1.76%)
Apr 23, 2004	12.97	12.97	12.76	12.79	2,904,570	-0.22(-1.65%)
Apr 22, 2004	12.89	13.08	12.80	13.01	3,421,998	+0.04(+0.33%)
Apr 21, 2004	12.93	13.08	12.86	12.96	2,321,413	+0.03(+0.25%)
Apr 20, 2004	13.15	13.16	12.92	12.93	1,622,061	-0.22(-1.66%)
Apr 19, 2004	13.13	13.20	12.98	13.15	1,771,900	+0.00(+0.00%)
Apr 16, 2004	12.92	13.16	12.85	13.15	4,058,736	+0.31(+2.39%)
Apr 15, 2004	12.86	12.89	12.71	12.84	2,628,256	+0.01(+0.10%)
Apr 14, 2004	12.72	12.90	12.72	12.83	2,741,025	-0.05(-0.40%)
Apr 13, 2004	13.03	13.11	12.83	12.88	2,590,563	-0.13(-1.01%)
Apr 12, 2004	13.00	13.16	12.99	13.01	1,465,992	-0.02(-0.14%)
Apr 08, 2004	13.12	13.16	12.99	13.03	1,847,598	+0.03(+0.25%)
Apr 07, 2004	13.06	13.07	12.90	13.00	2,030,458	-0.08(-0.64%)
Apr 06, 2004	13.13	13.15	13.00	13.08	2,841,021	-0.10(-0.77%)
Apr 05, 2004	13.24	13.24	13.04	13.18	2,905,505	-0.00(-0.02%)
Apr 02, 2004	13.00	13.35	12.96	13.19	5,146,548	+0.31(+2.41%)
Apr 01, 2004	12.94	13.00	12.85	12.88	2,786,506	-0.00(-0.04%)
Mar 31, 2004	12.77	12.94	12.74	12.88	3,719,495	+0.10(+0.77%)
Mar 30, 2004	12.76	12.79	12.68	12.78	2,990,237	+0.01(+0.05%)
Mar 29, 2004	12.64	12.81	12.58	12.78	3,632,894	+0.16(+1.23%)
Mar 26, 2004	12.56	12.66	12.50	12.62	2,902,390	+0.01(+0.12%)
Mar 25, 2004	12.40	12.62	12.39	12.61	3,162,194	+0.23(+1.84%)
Mar 24, 2004	12.29	12.47	12.28	12.38	3,281,193	+0.01(+0.09%)
Mar 23, 2004	12.39	12.44	12.25	12.37	4,991,102	+0.06(+0.48%)
Mar 22, 2004	12.42	12.42	12.23	12.31	4,492,677	-0.14(-1.11%)
Mar 19, 2004	12.41	12.53	12.40	12.45	3,196,461	+0.02(+0.18%)
Mar 18, 2004	12.46	12.52	12.39	12.42	6,852,407	-0.10(-0.77%)
Mar 17, 2004	12.18	12.56	12.14	12.52	7,282,922	+0.44(+3.68%)
Mar 16, 2004	12.24	12.24	11.98	12.07	3,401,438	-0.01(-0.08%)
Mar 15, 2004	12.24	12.28	12.08	12.08	3,308,606	-0.25(-2.03%)
Mar 12, 2004	12.12	12.35	12.12	12.33	5,587,965	+0.23(+1.90%)
Mar 11, 2004	12.36	12.36	12.10	12.11	6,303,517	-0.27(-2.22%)
Mar 10, 2004	12.66	12.66	12.37	12.38	6,439,337	-0.21(-1.67%)
Mar 09, 2004	12.73	12.76	12.58	12.59	3,323,247	-0.19(-1.46%)
Mar 08, 2004	13.06	13.07	12.75	12.78	2,414,245	-0.23(-1.80%)
Mar 05, 2004	12.87	13.11	12.85	13.01	3,689,590	+0.10(+0.80%)
Mar 04, 2004	12.94	12.96	12.85	12.91	2,276,867	+0.03(+0.20%)
Mar 03, 2004	12.81	12.89	12.74	12.88	2,938,526	+0.04(+0.30%)
Mar 02, 2004	13.00	13.04	12.78	12.84	3,927,899	-0.18(-1.42%)
Mar 01, 2004	13.13	13.22	12.96	13.03	4,247,203	-0.10(-0.77%)
Feb 27, 2004	13.00	13.20	13.00	13.13	6,635,904	+0.40(+3.15%)
Feb 26, 2004	12.58	12.77	12.54	12.73	3,391,781	+0.14(+1.12%)
Feb 25, 2004	12.65	12.66	12.53	12.59	4,389,877	-0.03(-0.27%)
Feb 24, 2004	12.48	12.65	12.33	12.62	5,161,189	+0.11(+0.89%)
Feb 23, 2004	12.72	12.78	12.48	12.51	4,155,928	-0.19(-1.50%)
Feb 20, 2004	12.83	12.83	12.54	12.70	3,835,690	-0.03(-0.25%)
Feb 19, 2004	12.98	13.06	12.73	12.73	4,626,317	-0.13(-1.04%)
Feb 18, 2004	13.19	13.20	12.87	12.87	5,529,712	-0.28(-2.15%)
Feb 17, 2004	13.35	13.37	12.95	13.15	6,785,743	-0.19(-1.42%)
Feb 13, 2004	13.56	13.59	13.28	13.34	3,383,370	-0.10(-0.74%)
Feb 12, 2004	13.50	13.59	13.42	13.44	3,623,237	+0.07(+0.55%)
Feb 11, 2004	13.15	13.43	13.13	13.36	5,824,094	+0.28(+2.16%)
Feb 10, 2004	12.99	13.14	12.98	13.08	4,656,222	+0.07(+0.56%)
Feb 09, 2004	13.05	13.11	12.99	13.01	3,213,594	-0.04(-0.34%)
Feb 06, 2004	13.09	13.10	12.97	13.05	4,692,358	-0.06(-0.44%)
Feb 05, 2004	13.11	13.16	12.99	13.11	3,514,518	+0.03(+0.23%)
Feb 04, 2004	13.29	13.29	12.98	13.08	4,512,925	-0.21(-1.56%)
Feb 03, 2004	13.30	13.36	13.16	13.29	6,460,209	-0.01(-0.05%)

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.