Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.08	13.08	12.21	12.53	744,100	-0.49(-3.76%)
Apr 29, 2004	13.71	13.73	12.98	13.02	635,700	-0.73(-5.31%)
Apr 28, 2004	13.95	14.05	13.67	13.75	5,294,100	-0.31(-2.20%)
Apr 27, 2004	15.21	15.30	14.03	14.06	761,900	-1.24(-8.10%)
Apr 26, 2004	14.50	15.85	14.50	15.30	1,517,400	+1.71(+12.58%)
Apr 23, 2004	13.53	13.76	13.05	13.59	331,400	+0.06(+0.44%)
Apr 22, 2004	12.88	13.67	12.75	13.53	388,000	+0.76(+5.95%)
Apr 21, 2004	12.80	13.30	12.71	12.77	275,500	+0.06(+0.47%)
Apr 20, 2004	12.96	13.60	12.71	12.71	725,700	-0.28(-2.16%)
Apr 19, 2004	12.43	13.00	12.43	12.99	398,500	+0.55(+4.42%)
Apr 16, 2004	12.35	12.60	12.29	12.44	289,500	+0.04(+0.32%)
Apr 15, 2004	12.64	12.70	12.10	12.40	389,000	-0.21(-1.67%)
Apr 14, 2004	12.60	13.13	12.51	12.61	326,000	+0.01(+0.08%)
Apr 13, 2004	13.35	13.35	12.57	12.60	410,500	-0.72(-5.41%)
Apr 12, 2004	13.47	13.70	13.30	13.32	255,900	-0.18(-1.33%)
Apr 08, 2004	14.11	14.15	13.47	13.50	156,800	-0.25(-1.82%)
Apr 07, 2004	13.75	13.98	13.36	13.75	251,800	-0.12(-0.87%)
Apr 06, 2004	14.48	14.48	13.66	13.87	358,900	-0.67(-4.61%)
Apr 05, 2004	14.00	14.59	13.92	14.54	259,400	+0.63(+4.53%)
Apr 02, 2004	13.79	14.17	13.59	13.91	551,600	+0.38(+2.81%)
Apr 01, 2004	13.55	13.77	13.42	13.53	439,300	-0.05(-0.37%)
Mar 31, 2004	14.06	14.12	13.41	13.58	406,400	-0.34(-2.44%)
Mar 30, 2004	13.80	13.94	13.59	13.92	177,700	+0.12(+0.87%)
Mar 29, 2004	13.34	14.14	13.34	13.80	405,600	+0.53(+3.99%)
Mar 26, 2004	13.67	13.67	13.05	13.27	145,600	-0.23(-1.70%)
Mar 25, 2004	12.95	13.63	12.80	13.50	584,000	+0.56(+4.33%)
Mar 24, 2004	13.50	13.51	12.89	12.94	493,300	-0.38(-2.85%)
Mar 23, 2004	13.46	14.04	13.28	13.32	266,200	-0.22(-1.62%)
Mar 22, 2004	13.67	13.77	13.27	13.54	397,000	-0.14(-1.02%)
Mar 19, 2004	14.25	14.27	13.52	13.68	241,900	-0.33(-2.36%)
Mar 18, 2004	14.10	14.34	13.42	14.01	370,700	-0.23(-1.62%)
Mar 17, 2004	14.07	14.49	13.87	14.24	576,900	+0.28(+2.01%)
Mar 16, 2004	14.10	14.32	13.66	13.96	579,600	-0.16(-1.13%)
Mar 15, 2004	14.33	14.49	14.02	14.12	497,600	-0.23(-1.60%)
Mar 12, 2004	14.60	14.73	14.33	14.35	548,000	+0.10(+0.70%)
Mar 11, 2004	14.26	15.00	14.12	14.25	490,900	-0.14(-0.97%)
Mar 10, 2004	14.90	15.17	14.37	14.39	512,600	-0.52(-3.49%)
Mar 09, 2004	15.46	16.13	14.75	14.91	635,800	-0.53(-3.43%)
Mar 08, 2004	15.97	16.45	15.44	15.44	709,600	-0.54(-3.37%)
Mar 05, 2004	15.15	16.00	15.05	15.98	495,100	+0.84(+5.54%)
Mar 04, 2004	15.09	15.44	14.91	15.14	414,800	+0.14(+0.93%)
Mar 03, 2004	14.90	15.20	14.77	15.00	338,800	+0.02(+0.13%)
Mar 02, 2004	14.90	15.20	14.85	14.98	621,600	+0.13(+0.88%)
Mar 01, 2004	14.24	15.40	14.12	14.85	1,027,300	+0.69(+4.87%)
Feb 27, 2004	15.45	17.00	13.79	14.16	5,621,600	-1.00(-6.60%)
Feb 26, 2004	14.34	15.35	14.34	15.16	495,000	+0.86(+6.01%)
Feb 25, 2004	13.89	14.60	13.71	14.30	377,100	+0.45(+3.25%)
Feb 24, 2004	14.04	14.33	13.29	13.85	429,700	-0.16(-1.14%)
Feb 23, 2004	14.19	14.45	13.98	14.01	450,000	-0.19(-1.34%)
Feb 20, 2004	14.22	14.37	14.00	14.20	260,600	+0.12(+0.85%)
Feb 19, 2004	14.54	14.66	14.05	14.08	413,600	-0.37(-2.56%)
Feb 18, 2004	14.61	14.86	14.35	14.45	416,000	+0.05(+0.35%)
Feb 17, 2004	14.02	14.53	13.95	14.40	346,600	+0.45(+3.23%)
Feb 13, 2004	14.55	14.55	13.95	13.95	211,700	-0.52(-3.59%)
Feb 12, 2004	14.65	14.98	14.24	14.47	573,300	-0.23(-1.56%)
Feb 11, 2004	14.66	14.97	14.60	14.70	196,100	-0.04(-0.27%)
Feb 10, 2004	14.52	14.84	14.43	14.74	372,100	+0.14(+0.96%)
Feb 09, 2004	14.76	14.81	14.33	14.60	334,400	-0.16(-1.08%)
Feb 06, 2004	13.77	14.76	13.75	14.76	385,400	+0.97(+7.03%)
Feb 05, 2004	13.84	14.02	13.49	13.79	302,500	-0.04(-0.29%)
Feb 04, 2004	14.55	14.55	13.70	13.83	540,800	-0.77(-5.27%)
Feb 03, 2004	14.99	15.01	14.36	14.60	325,200	-0.44(-2.93%)

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.