Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.82	11.90	11.55	11.72	438,103	-0.10(-0.85%)
Apr 29, 2004	11.94	11.94	11.66	11.82	970,529	-0.22(-1.85%)
Apr 28, 2004	12.27	12.27	11.87	12.04	1,065,982	-0.21(-1.69%)
Apr 27, 2004	12.45	12.49	12.19	12.25	489,689	-0.22(-1.79%)
Apr 26, 2004	12.46	12.59	12.41	12.47	502,491	-0.06(-0.51%)
Apr 23, 2004	12.76	12.76	12.43	12.54	316,481	-0.23(-1.79%)
Apr 22, 2004	12.69	12.76	12.36	12.76	731,050	+0.15(+1.18%)
Apr 21, 2004	12.69	12.69	12.52	12.61	339,073	-0.03(-0.21%)
Apr 20, 2004	12.93	12.97	12.57	12.64	356,770	-0.18(-1.41%)
Apr 19, 2004	12.80	12.83	12.64	12.82	598,320	+0.05(+0.42%)
Apr 16, 2004	12.65	12.87	12.57	12.77	504,750	+0.12(+0.97%)
Apr 15, 2004	12.56	12.72	12.56	12.65	473,121	+0.11(+0.85%)
Apr 14, 2004	12.51	12.67	12.38	12.54	424,359	-0.09(-0.67%)
Apr 13, 2004	12.92	12.98	12.60	12.63	419,088	-0.33(-2.54%)
Apr 12, 2004	12.78	12.97	12.76	12.95	491,571	+0.19(+1.50%)
Apr 08, 2004	12.83	13.00	12.72	12.76	463,143	-0.06(-0.50%)
Apr 07, 2004	12.85	12.94	12.66	12.83	551,629	-0.06(-0.45%)
Apr 06, 2004	12.80	13.00	12.70	12.89	454,482	+0.04(+0.29%)
Apr 05, 2004	12.75	12.86	12.59	12.85	539,768	+0.13(+1.00%)
Apr 02, 2004	12.55	12.72	12.49	12.72	828,762	+0.27(+2.18%)
Apr 01, 2004	12.40	12.56	12.30	12.45	963,187	+0.11(+0.90%)
Mar 31, 2004	12.46	13.11	12.18	12.34	3,126,969	+0.59(+5.02%)
Mar 30, 2004	11.36	11.76	11.36	11.75	681,912	+0.39(+3.46%)
Mar 29, 2004	11.11	11.42	11.11	11.36	728,603	+0.47(+4.29%)
Mar 26, 2004	10.91	10.99	10.78	10.89	389,718	+0.03(+0.24%)
Mar 25, 2004	10.73	10.94	10.68	10.86	327,589	+0.23(+2.15%)
Mar 24, 2004	10.77	10.86	10.55	10.63	701,116	-0.16(-1.52%)
Mar 23, 2004	10.74	10.92	10.70	10.80	412,498	+0.06(+0.54%)
Mar 22, 2004	11.13	11.15	10.72	10.74	742,158	-0.45(-3.99%)
Mar 19, 2004	11.21	11.46	11.13	11.19	413,251	+0.05(+0.43%)
Mar 18, 2004	11.30	11.31	11.13	11.14	451,847	-0.15(-1.32%)
Mar 17, 2004	11.19	11.35	11.19	11.29	490,630	+0.13(+1.19%)
Mar 16, 2004	11.20	11.26	11.01	11.15	702,810	-0.05(-0.43%)
Mar 15, 2004	11.44	11.53	11.20	11.20	302,549	-0.24(-2.09%)
Mar 12, 2004	11.28	11.44	11.24	11.44	363,360	+0.16(+1.41%)
Mar 11, 2004	11.39	11.46	11.23	11.28	550,688	-0.20(-1.76%)
Mar 10, 2004	11.89	11.89	11.39	11.48	375,786	-0.36(-3.05%)
Mar 09, 2004	11.89	11.89	11.70	11.84	354,323	+0.00(+0.00%)
Mar 08, 2004	11.86	12.03	11.77	11.84	419,652	-0.09(-0.76%)
Mar 05, 2004	11.95	12.03	11.82	11.94	480,464	-0.01(-0.09%)
Mar 04, 2004	11.95	11.98	11.87	11.95	365,054	-0.01(-0.09%)
Mar 03, 2004	11.96	12.09	11.82	11.96	477,451	-0.01(-0.04%)
Mar 02, 2004	12.22	12.32	11.92	11.96	1,109,661	-0.02(-0.18%)
Mar 01, 2004	11.69	12.00	11.64	11.98	424,924	+0.31(+2.64%)
Feb 27, 2004	11.67	11.75	11.61	11.67	650,283	+0.01(+0.05%)
Feb 26, 2004	11.65	11.82	11.61	11.67	520,753	+0.10(+0.87%)
Feb 25, 2004	11.52	11.62	11.45	11.57	757,973	+0.04(+0.37%)
Feb 24, 2004	11.49	11.63	11.43	11.53	630,138	+0.07(+0.60%)
Feb 23, 2004	11.55	11.55	11.39	11.46	450,717	-0.09(-0.78%)
Feb 20, 2004	11.47	11.63	11.36	11.55	613,947	-0.01(-0.05%)
Feb 19, 2004	11.78	11.98	11.53	11.55	464,084	-0.23(-1.94%)
Feb 18, 2004	11.99	12.03	11.77	11.78	658,755	-0.14(-1.20%)
Feb 17, 2004	11.77	12.00	11.77	11.92	934,005	+0.17(+1.45%)
Feb 13, 2004	12.04	12.05	11.74	11.75	757,596	-0.28(-2.34%)
Feb 12, 2004	12.06	12.69	12.03	12.04	1,842,406	+0.42(+3.66%)
Feb 11, 2004	11.47	11.66	11.47	11.61	789,226	+0.14(+1.20%)
Feb 10, 2004	11.52	11.55	11.23	11.47	641,434	-0.04(-0.37%)
Feb 09, 2004	11.63	11.66	11.39	11.52	460,883	-0.03(-0.23%)
Feb 06, 2004	11.33	11.55	11.23	11.54	532,614	+0.21(+1.83%)
Feb 05, 2004	11.37	11.48	11.23	11.33	722,390	+0.04(+0.38%)
Feb 04, 2004	11.53	11.53	11.21	11.29	673,440	-0.33(-2.88%)
Feb 03, 2004	11.75	11.77	11.31	11.63	979,190	-0.20(-1.71%)

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.