Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.00	11.12	10.91	11.02	1,453,269	+0.00(+0.02%)
Apr 29, 2004	11.31	11.34	10.88	11.02	1,221,723	-0.24(-2.17%)
Apr 28, 2004	11.23	11.29	11.18	11.26	1,454,820	+0.03(+0.25%)
Apr 27, 2004	11.18	11.27	11.13	11.23	1,052,233	+0.19(+1.70%)
Apr 26, 2004	10.98	11.14	10.94	11.05	968,070	+0.06(+0.56%)
Apr 23, 2004	11.15	11.15	10.86	10.98	910,668	-0.07(-0.63%)
Apr 22, 2004	10.88	11.18	10.88	11.05	1,491,278	+0.18(+1.64%)
Apr 21, 2004	10.96	10.98	10.74	10.88	1,801,169	-0.04(-0.35%)
Apr 20, 2004	11.28	11.30	10.91	10.91	1,981,519	-0.34(-3.02%)
Apr 19, 2004	11.09	11.33	10.84	11.25	1,186,817	+0.16(+1.44%)
Apr 16, 2004	11.26	11.41	10.93	11.09	1,889,987	-0.10(-0.88%)
Apr 15, 2004	10.97	11.19	10.88	11.19	1,350,877	+0.26(+2.36%)
Apr 14, 2004	10.70	11.08	10.49	10.93	3,740,801	+0.05(+0.50%)
Apr 13, 2004	10.34	11.17	10.27	10.88	5,113,786	-0.06(-0.57%)
Apr 12, 2004	11.47	11.70	10.72	10.94	5,431,434	-0.86(-7.28%)
Apr 08, 2004	12.13	12.14	11.78	11.80	2,031,939	-0.33(-2.72%)
Apr 07, 2004	11.47	12.24	11.42	12.13	3,579,068	+0.37(+3.18%)
Apr 06, 2004	12.21	12.21	11.52	11.76	4,851,600	-0.49(-4.00%)
Apr 05, 2004	12.85	12.87	12.11	12.25	3,483,269	-0.66(-5.10%)
Apr 02, 2004	13.15	13.18	12.89	12.90	1,511,058	-0.29(-2.23%)
Apr 01, 2004	13.06	13.20	13.03	13.20	804,010	+0.05(+0.41%)
Mar 31, 2004	13.06	13.23	13.03	13.14	1,505,241	+0.09(+0.65%)
Mar 30, 2004	12.89	13.06	12.83	13.06	871,496	+0.17(+1.34%)
Mar 29, 2004	12.76	12.89	12.76	12.89	962,640	+0.19(+1.52%)
Mar 26, 2004	12.92	12.92	12.66	12.69	1,302,396	-0.23(-1.81%)
Mar 25, 2004	12.70	12.94	12.70	12.93	901,748	+0.26(+2.06%)
Mar 24, 2004	12.79	12.84	12.67	12.67	472,787	-0.10(-0.77%)
Mar 23, 2004	12.78	12.81	12.76	12.77	556,175	+0.02(+0.12%)
Mar 22, 2004	12.79	12.82	12.71	12.75	727,992	-0.01(-0.10%)
Mar 19, 2004	12.83	12.87	12.76	12.76	959,537	-0.06(-0.48%)
Mar 18, 2004	12.70	12.82	12.65	12.82	976,603	+0.13(+1.00%)
Mar 17, 2004	12.33	12.70	12.32	12.70	1,636,721	+0.43(+3.51%)
Mar 16, 2004	12.31	12.35	12.19	12.27	1,144,541	-0.04(-0.36%)
Mar 15, 2004	12.39	12.39	12.27	12.31	926,182	-0.13(-1.04%)
Mar 12, 2004	12.25	12.44	12.25	12.44	830,772	+0.15(+1.19%)
Mar 11, 2004	12.49	12.49	12.29	12.29	804,786	-0.19(-1.55%)
Mar 10, 2004	12.67	12.74	12.49	12.49	804,786	-0.19(-1.47%)
Mar 09, 2004	12.72	12.78	12.67	12.67	735,749	-0.08(-0.61%)
Mar 08, 2004	12.67	12.75	12.60	12.75	695,800	+0.04(+0.34%)
Mar 05, 2004	12.49	12.71	12.49	12.71	616,291	+0.15(+1.19%)
Mar 04, 2004	12.50	12.56	12.43	12.56	465,030	+0.05(+0.43%)
Mar 03, 2004	12.48	12.53	12.43	12.50	611,249	-0.00(-0.02%)
Mar 02, 2004	12.22	12.54	12.22	12.50	1,600,264	+0.28(+2.32%)
Mar 01, 2004	12.12	12.27	12.11	12.22	892,827	+0.12(+0.96%)
Feb 27, 2004	12.07	12.11	12.00	12.11	878,477	+0.03(+0.28%)
Feb 26, 2004	12.17	12.17	12.05	12.07	923,467	-0.05(-0.38%)
Feb 25, 2004	11.98	12.15	11.97	12.12	1,091,406	+0.15(+1.23%)
Feb 24, 2004	12.16	12.18	11.96	11.97	1,720,497	-0.19(-1.59%)
Feb 23, 2004	12.37	12.37	12.12	12.16	1,443,573	+0.01(+0.06%)
Feb 20, 2004	12.03	12.16	11.99	12.16	759,020	+0.13(+1.12%)
Feb 19, 2004	11.91	12.02	11.87	12.02	1,195,349	+0.09(+0.71%)
Feb 18, 2004	12.11	12.11	11.92	11.94	1,055,336	-0.13(-1.07%)
Feb 17, 2004	12.20	12.20	12.05	12.07	904,463	-0.05(-0.42%)
Feb 13, 2004	12.16	12.20	12.01	12.12	787,332	-0.11(-0.91%)
Feb 12, 2004	12.32	12.32	11.97	12.23	960,313	-0.09(-0.75%)
Feb 11, 2004	12.20	12.32	12.14	12.32	552,296	+0.08(+0.65%)
Feb 10, 2004	12.14	12.24	12.13	12.24	627,927	+0.07(+0.61%)
Feb 09, 2004	12.25	12.25	12.12	12.17	807,501	-0.11(-0.86%)
Feb 06, 2004	11.96	12.27	11.94	12.27	832,711	+0.28(+2.37%)
Feb 05, 2004	11.92	11.99	11.91	11.99	558,890	+0.04(+0.37%)
Feb 04, 2004	12.07	12.08	11.93	11.95	725,665	-0.16(-1.32%)
Feb 03, 2004	12.07	12.19	12.04	12.11	813,706	+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.