Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.68	11.68	11.57	11.60	1,628,490	-0.09(-0.77%)
Apr 29, 2004	11.62	11.72	11.59	11.69	1,030,413	+0.04(+0.36%)
Apr 28, 2004	11.77	11.78	11.61	11.64	1,142,889	-0.11(-0.98%)
Apr 27, 2004	11.82	11.90	11.74	11.76	1,022,481	-0.05(-0.40%)
Apr 26, 2004	11.92	11.97	11.78	11.81	1,158,755	-0.11(-0.96%)
Apr 23, 2004	11.73	11.98	11.72	11.92	1,445,469	+0.15(+1.27%)
Apr 22, 2004	11.84	11.84	11.59	11.77	3,864,406	-0.14(-1.16%)
Apr 21, 2004	11.92	11.95	11.89	11.91	1,546,329	+0.02(+0.16%)
Apr 20, 2004	12.05	12.07	11.88	11.89	1,415,721	-0.19(-1.58%)
Apr 19, 2004	12.09	12.14	12.03	12.08	1,084,526	-0.01(-0.09%)
Apr 16, 2004	12.02	12.18	12.02	12.09	1,398,155	+0.06(+0.53%)
Apr 15, 2004	12.00	12.03	11.85	12.03	1,719,150	+0.03(+0.22%)
Apr 14, 2004	12.11	12.11	11.90	12.00	1,570,410	-0.10(-0.83%)
Apr 13, 2004	12.25	12.25	12.08	12.10	1,282,563	-0.14(-1.11%)
Apr 12, 2004	12.21	12.28	12.19	12.24	1,451,418	+0.02(+0.20%)
Apr 08, 2004	12.23	12.36	12.15	12.21	1,348,575	+0.01(+0.12%)
Apr 07, 2004	12.25	12.28	12.19	12.20	1,147,422	-0.04(-0.35%)
Apr 06, 2004	12.35	12.36	12.20	12.24	1,740,682	-0.13(-1.01%)
Apr 05, 2004	12.47	12.47	12.29	12.37	1,360,758	-0.11(-0.91%)
Apr 02, 2004	12.60	12.68	12.47	12.48	2,962,333	+0.08(+0.65%)
Apr 01, 2004	12.25	12.40	12.20	12.40	1,142,039	+0.14(+1.15%)
Mar 31, 2004	12.08	12.26	12.03	12.26	1,406,938	+0.17(+1.43%)
Mar 30, 2004	11.93	12.10	11.86	12.08	1,127,307	+0.16(+1.32%)
Mar 29, 2004	12.00	12.00	11.86	11.93	1,230,717	-0.07(-0.59%)
Mar 26, 2004	11.81	12.05	11.81	12.00	1,600,158	+0.20(+1.69%)
Mar 25, 2004	11.89	11.89	11.69	11.80	1,499,865	-0.10(-0.86%)
Mar 24, 2004	11.97	12.05	11.86	11.90	1,627,640	-0.07(-0.56%)
Mar 23, 2004	11.93	12.04	11.91	11.97	1,204,652	+0.06(+0.52%)
Mar 22, 2004	11.96	11.96	11.80	11.91	1,115,691	-0.05(-0.44%)
Mar 19, 2004	11.80	12.00	11.77	11.96	1,000,382	+0.22(+1.83%)
Mar 18, 2004	11.79	11.82	11.59	11.74	960,718	-0.09(-0.73%)
Mar 17, 2004	11.78	11.86	11.78	11.83	771,181	+0.07(+0.63%)
Mar 16, 2004	11.75	11.82	11.74	11.76	879,974	+0.00(+0.02%)
Mar 15, 2004	11.88	11.94	11.71	11.75	1,253,948	-0.14(-1.17%)
Mar 12, 2004	11.74	11.89	11.66	11.89	1,868,457	+0.15(+1.31%)
Mar 11, 2004	11.56	11.80	11.53	11.74	2,159,421	+0.18(+1.54%)
Mar 10, 2004	11.56	11.65	11.47	11.56	1,537,829	+0.01(+0.11%)
Mar 09, 2004	11.67	11.68	11.48	11.55	2,140,155	-0.11(-0.92%)
Mar 08, 2004	11.67	11.75	11.63	11.66	1,542,929	-0.03(-0.27%)
Mar 05, 2004	11.69	11.86	11.67	11.69	1,361,041	-0.05(-0.41%)
Mar 04, 2004	11.75	11.76	11.69	11.74	1,243,182	-0.05(-0.40%)
Mar 03, 2004	11.66	11.78	11.66	11.78	2,700,834	-0.09(-0.74%)
Mar 02, 2004	12.11	12.12	11.85	11.87	2,044,678	-0.19(-1.59%)
Mar 01, 2004	11.94	12.09	11.91	12.06	1,054,778	+0.10(+0.86%)
Feb 27, 2004	11.74	12.02	11.74	11.96	1,814,627	+0.22(+1.89%)
Feb 26, 2004	11.65	11.74	11.63	11.74	691,570	+0.07(+0.56%)
Feb 25, 2004	11.68	11.69	11.61	11.67	1,115,124	-0.04(-0.35%)
Feb 24, 2004	11.69	11.74	11.62	11.71	1,246,582	+0.02(+0.20%)
Feb 23, 2004	11.58	11.71	11.54	11.69	1,437,253	+0.11(+0.96%)
Feb 20, 2004	11.40	11.62	11.40	11.58	1,848,908	+0.16(+1.39%)
Feb 19, 2004	11.51	11.54	11.42	11.42	778,830	-0.02(-0.19%)
Feb 18, 2004	11.37	11.47	11.36	11.44	1,047,979	+0.03(+0.25%)
Feb 17, 2004	11.29	11.48	11.29	11.41	1,709,518	+0.06(+0.51%)
Feb 13, 2004	11.46	11.46	11.28	11.36	1,296,162	-0.12(-1.06%)
Feb 12, 2004	11.51	11.58	11.48	11.48	1,564,461	-0.04(-0.32%)
Feb 11, 2004	11.47	11.55	11.39	11.52	1,519,414	+0.09(+0.82%)
Feb 10, 2004	11.17	11.51	11.13	11.42	2,767,413	+0.26(+2.34%)
Feb 09, 2004	10.90	11.30	10.90	11.16	2,429,419	+0.17(+1.53%)
Feb 06, 2004	10.81	11.05	10.81	10.99	2,832,292	+0.14(+1.28%)
Feb 05, 2004	10.55	11.06	10.05	10.85	14,080,434	+0.98(+9.98%)
Feb 04, 2004	9.918	9.978	9.851	9.869	2,152,621	-0.09(-0.87%)
Feb 03, 2004	10.02	10.02	9.927	9.955	3,537,178	-0.05(-0.51%)

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.