Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.14	11.26	11.04	11.16	1,435,188	+0.00(+0.02%)
Apr 29, 2004	11.45	11.49	11.02	11.16	1,206,523	-0.25(-2.17%)
Apr 28, 2004	11.37	11.43	11.32	11.40	1,436,720	+0.03(+0.25%)
Apr 27, 2004	11.32	11.41	11.27	11.38	1,039,142	+0.19(+1.70%)
Apr 26, 2004	11.12	11.28	11.08	11.18	956,026	+0.06(+0.56%)
Apr 23, 2004	11.29	11.29	11.00	11.12	899,338	-0.07(-0.63%)
Apr 22, 2004	11.02	11.32	11.01	11.19	1,472,724	+0.18(+1.64%)
Apr 21, 2004	11.10	11.12	10.88	11.01	1,778,760	-0.04(-0.35%)
Apr 20, 2004	11.42	11.44	11.05	11.05	1,956,865	-0.34(-3.02%)
Apr 19, 2004	11.23	11.48	10.98	11.40	1,172,051	+0.16(+1.44%)
Apr 16, 2004	11.40	11.55	11.07	11.23	1,866,472	-0.10(-0.88%)
Apr 15, 2004	11.11	11.33	11.02	11.33	1,334,070	+0.26(+2.36%)
Apr 14, 2004	10.83	11.22	10.63	11.07	3,694,259	+0.05(+0.50%)
Apr 13, 2004	10.47	11.31	10.40	11.02	5,050,162	-0.06(-0.57%)
Apr 12, 2004	11.62	11.84	10.86	11.08	5,363,858	-0.87(-7.28%)
Apr 08, 2004	12.28	12.29	11.93	11.95	2,006,658	-0.33(-2.72%)
Apr 07, 2004	11.62	12.39	11.57	12.28	3,534,538	+0.38(+3.18%)
Apr 06, 2004	12.36	12.36	11.67	11.91	4,791,238	-0.50(-4.00%)
Apr 05, 2004	13.01	13.03	12.26	12.40	3,439,932	-0.67(-5.10%)
Apr 02, 2004	13.32	13.35	13.05	13.07	1,492,258	-0.30(-2.23%)
Apr 01, 2004	13.23	13.36	13.20	13.36	794,007	+0.05(+0.41%)
Mar 31, 2004	13.22	13.40	13.19	13.31	1,486,513	+0.09(+0.65%)
Mar 30, 2004	13.05	13.22	12.99	13.22	860,653	+0.17(+1.34%)
Mar 29, 2004	12.92	13.05	12.92	13.05	950,663	+0.20(+1.52%)
Mar 26, 2004	13.08	13.08	12.82	12.85	1,286,192	-0.24(-1.82%)
Mar 25, 2004	12.86	13.10	12.86	13.09	890,529	+0.26(+2.06%)
Mar 24, 2004	12.95	13.00	12.83	12.83	466,905	-0.10(-0.77%)
Mar 23, 2004	12.94	12.98	12.92	12.93	549,255	+0.02(+0.12%)
Mar 22, 2004	12.95	12.98	12.87	12.91	718,934	-0.01(-0.10%)
Mar 19, 2004	12.99	13.04	12.92	12.92	947,599	-0.06(-0.48%)
Mar 18, 2004	12.86	12.99	12.81	12.99	964,452	+0.13(+1.00%)
Mar 17, 2004	12.49	12.86	12.48	12.86	1,616,358	+0.44(+3.51%)
Mar 16, 2004	12.47	12.50	12.34	12.42	1,130,301	-0.04(-0.36%)
Mar 15, 2004	12.54	12.55	12.43	12.47	914,659	-0.13(-1.04%)
Mar 12, 2004	12.40	12.60	12.40	12.60	820,435	+0.15(+1.20%)
Mar 11, 2004	12.64	12.64	12.45	12.45	794,773	-0.20(-1.55%)
Mar 10, 2004	12.83	12.90	12.64	12.64	794,773	-0.19(-1.47%)
Mar 09, 2004	12.88	12.94	12.83	12.83	726,595	-0.08(-0.61%)
Mar 08, 2004	12.83	12.91	12.76	12.91	687,143	+0.04(+0.34%)
Mar 05, 2004	12.65	12.87	12.65	12.87	608,624	+0.15(+1.19%)
Mar 04, 2004	12.66	12.71	12.58	12.71	459,244	+0.05(+0.43%)
Mar 03, 2004	12.63	12.68	12.59	12.66	603,644	-0.00(-0.02%)
Mar 02, 2004	12.38	12.69	12.38	12.66	1,580,354	+0.29(+2.32%)
Mar 01, 2004	12.27	12.42	12.26	12.38	881,719	+0.12(+0.96%)
Feb 27, 2004	12.22	12.26	12.15	12.26	867,547	+0.03(+0.28%)
Feb 26, 2004	12.32	12.32	12.21	12.22	911,978	-0.05(-0.38%)
Feb 25, 2004	12.13	12.30	12.12	12.27	1,077,827	+0.15(+1.23%)
Feb 24, 2004	12.32	12.33	12.11	12.12	1,699,091	-0.20(-1.59%)
Feb 23, 2004	12.53	12.53	12.27	12.32	1,425,612	+0.01(+0.06%)
Feb 20, 2004	12.18	12.31	12.15	12.31	749,576	+0.14(+1.12%)
Feb 19, 2004	12.06	12.17	12.02	12.17	1,180,477	+0.09(+0.71%)
Feb 18, 2004	12.26	12.26	12.07	12.09	1,042,206	-0.13(-1.07%)
Feb 17, 2004	12.35	12.36	12.20	12.22	893,210	-0.05(-0.43%)
Feb 13, 2004	12.32	12.35	12.16	12.27	777,537	-0.11(-0.91%)
Feb 12, 2004	12.48	12.48	12.12	12.38	948,365	-0.09(-0.75%)
Feb 11, 2004	12.35	12.48	12.29	12.48	545,425	+0.08(+0.65%)
Feb 10, 2004	12.30	12.40	12.28	12.40	620,114	+0.08(+0.61%)
Feb 09, 2004	12.40	12.40	12.27	12.32	797,454	-0.11(-0.86%)
Feb 06, 2004	12.11	12.43	12.09	12.43	822,350	+0.29(+2.36%)
Feb 05, 2004	12.07	12.14	12.06	12.14	551,936	+0.04(+0.37%)
Feb 04, 2004	12.22	12.23	12.08	12.10	716,636	-0.16(-1.32%)
Feb 03, 2004	12.22	12.34	12.19	12.26	803,582	+0.04(+0.32%)

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.