Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.15	10.19	10.09	10.12	2,559,188	-0.05(-0.46%)
Apr 29, 2004	10.25	10.28	10.13	10.16	2,290,647	-0.09(-0.85%)
Apr 28, 2004	10.39	10.39	10.24	10.25	4,722,765	-0.16(-1.54%)
Apr 27, 2004	10.44	10.44	10.35	10.41	1,371,508	+0.02(+0.18%)
Apr 26, 2004	10.42	10.49	10.38	10.39	2,072,510	-0.01(-0.11%)
Apr 23, 2004	10.41	10.50	10.39	10.40	2,474,051	+0.01(+0.09%)
Apr 22, 2004	10.34	10.44	10.32	10.40	2,249,137	+0.06(+0.62%)
Apr 21, 2004	10.33	10.33	10.19	10.33	2,248,714	+0.05(+0.46%)
Apr 20, 2004	10.37	10.41	10.28	10.28	1,683,253	-0.06(-0.59%)
Apr 19, 2004	10.36	10.39	10.33	10.35	2,062,768	-0.04(-0.41%)
Apr 16, 2004	10.39	10.42	10.34	10.39	2,197,462	+0.03(+0.32%)
Apr 15, 2004	10.38	10.46	10.28	10.35	3,014,522	+0.00(+0.02%)
Apr 14, 2004	10.33	10.41	10.25	10.35	4,947,256	-0.07(-0.63%)
Apr 13, 2004	10.64	10.64	10.39	10.42	4,099,699	-0.25(-2.35%)
Apr 12, 2004	10.88	10.88	10.65	10.67	2,876,863	-0.17(-1.55%)
Apr 08, 2004	10.86	10.88	10.80	10.84	1,890,376	-0.02(-0.17%)
Apr 07, 2004	10.88	10.88	10.78	10.86	2,028,459	-0.03(-0.24%)
Apr 06, 2004	10.88	10.90	10.82	10.88	1,899,271	-0.04(-0.35%)
Apr 05, 2004	10.91	10.95	10.86	10.92	1,951,794	+0.04(+0.33%)
Apr 02, 2004	11.09	11.09	10.87	10.88	3,001,815	-0.12(-1.09%)
Apr 01, 2004	10.85	11.02	10.83	11.00	3,959,075	+0.24(+2.22%)
Mar 31, 2004	10.65	10.79	10.63	10.77	2,465,580	+0.13(+1.24%)
Mar 30, 2004	10.55	10.66	10.51	10.63	1,775,590	+0.08(+0.81%)
Mar 29, 2004	10.51	10.55	10.47	10.55	2,706,589	+0.05(+0.45%)
Mar 26, 2004	10.55	10.56	10.50	10.50	2,960,729	-0.04(-0.36%)
Mar 25, 2004	10.56	10.58	10.50	10.54	3,302,971	-0.01(-0.13%)
Mar 24, 2004	10.55	10.60	10.42	10.55	8,473,023	-0.02(-0.22%)
Mar 23, 2004	10.65	10.68	10.56	10.58	2,568,506	-0.09(-0.86%)
Mar 22, 2004	10.80	10.84	10.61	10.67	2,398,233	-0.15(-1.38%)
Mar 19, 2004	10.80	10.90	10.78	10.82	1,849,714	-0.01(-0.13%)
Mar 18, 2004	10.84	10.90	10.73	10.83	1,308,396	-0.04(-0.41%)
Mar 17, 2004	10.84	10.90	10.80	10.88	2,028,036	+0.09(+0.81%)
Mar 16, 2004	10.78	10.83	10.74	10.79	1,593,880	+0.06(+0.53%)
Mar 15, 2004	10.70	10.77	10.61	10.73	1,557,030	+0.06(+0.58%)
Mar 12, 2004	10.69	10.70	10.64	10.67	2,940,398	-0.03(-0.26%)
Mar 11, 2004	10.85	10.85	10.69	10.70	2,777,325	-0.17(-1.56%)
Mar 10, 2004	10.86	10.95	10.83	10.87	2,607,051	+0.01(+0.09%)
Mar 09, 2004	10.96	10.96	10.85	10.86	2,764,194	-0.13(-1.14%)
Mar 08, 2004	11.04	11.15	10.98	10.99	4,233,970	-0.09(-0.85%)
Mar 05, 2004	10.90	11.08	10.84	11.08	4,269,973	+0.18(+1.69%)
Mar 04, 2004	10.97	10.97	10.86	10.90	1,927,227	-0.05(-0.47%)
Mar 03, 2004	10.93	11.01	10.81	10.95	1,606,587	-0.01(-0.13%)
Mar 02, 2004	10.94	11.03	10.91	10.96	2,356,300	-0.01(-0.11%)
Mar 01, 2004	10.99	11.09	10.91	10.97	2,515,984	-0.01(-0.11%)
Feb 27, 2004	10.83	10.99	10.83	10.99	2,152,141	+0.15(+1.42%)
Feb 26, 2004	10.85	10.88	10.78	10.83	2,612,557	-0.02(-0.17%)
Feb 25, 2004	10.77	10.86	10.74	10.85	2,361,382	+0.08(+0.77%)
Feb 24, 2004	10.69	10.77	10.66	10.77	4,154,763	+0.06(+0.57%)
Feb 23, 2004	10.62	10.75	10.62	10.71	2,254,644	+0.08(+0.78%)
Feb 20, 2004	10.64	10.69	10.56	10.62	9,872,063	-0.04(-0.33%)
Feb 19, 2004	10.74	10.79	10.62	10.66	3,531,273	-0.10(-0.94%)
Feb 18, 2004	10.77	10.78	10.71	10.76	2,889,146	+0.01(+0.09%)
Feb 17, 2004	10.73	10.77	10.69	10.75	2,515,137	+0.08(+0.80%)
Feb 13, 2004	10.69	10.72	10.61	10.67	3,172,936	-0.04(-0.42%)
Feb 12, 2004	10.77	10.82	10.70	10.71	2,146,634	-0.13(-1.16%)
Feb 11, 2004	10.73	10.86	10.64	10.84	2,542,669	+0.07(+0.61%)
Feb 10, 2004	10.69	10.77	10.67	10.77	3,620,645	+0.05(+0.44%)
Feb 09, 2004	10.70	10.72	10.63	10.72	2,660,420	-0.01(-0.07%)
Feb 06, 2004	10.65	10.73	10.64	10.73	1,981,020	+0.09(+0.82%)
Feb 05, 2004	10.82	10.82	10.64	10.64	4,057,342	-0.17(-1.59%)
Feb 04, 2004	10.92	10.92	10.76	10.82	3,504,588	-0.14(-1.27%)
Feb 03, 2004	10.79	10.96	10.74	10.95	3,612,174	+0.17(+1.53%)

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.