Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.64	10.72	10.51	10.55	2,933,932	+0.02(+0.14%)
Apr 29, 2004	10.81	10.94	10.32	10.53	4,409,523	-0.17(-1.62%)
Apr 28, 2004	11.18	11.33	10.69	10.71	4,587,125	-0.47(-4.22%)
Apr 27, 2004	11.25	11.25	11.02	11.18	6,760,072	+0.66(+6.28%)
Apr 26, 2004	10.39	10.62	10.37	10.52	3,740,834	+0.15(+1.49%)
Apr 23, 2004	10.35	10.46	10.28	10.36	2,546,564	-0.24(-2.29%)
Apr 22, 2004	10.35	10.65	10.35	10.61	4,641,664	+0.45(+4.48%)
Apr 21, 2004	9.993	10.24	9.905	10.15	4,926,014	+0.17(+1.65%)
Apr 20, 2004	10.29	10.33	9.986	9.986	3,614,508	-0.30(-2.92%)
Apr 19, 2004	10.42	10.44	10.17	10.29	2,684,310	-0.13(-1.24%)
Apr 16, 2004	10.51	10.55	10.38	10.42	3,098,949	+0.01(+0.08%)
Apr 15, 2004	10.62	10.62	10.31	10.41	3,850,845	+0.01(+0.12%)
Apr 14, 2004	10.19	10.54	10.09	10.39	4,462,197	-0.04(-0.35%)
Apr 13, 2004	10.66	10.66	10.39	10.43	4,572,441	-0.23(-2.15%)
Apr 12, 2004	10.83	10.88	10.60	10.66	3,116,662	-0.20(-1.80%)
Apr 08, 2004	11.11	11.14	10.79	10.85	1,776,255	-0.21(-1.86%)
Apr 07, 2004	11.26	11.28	11.05	11.06	1,700,273	-0.18(-1.58%)
Apr 06, 2004	11.07	11.31	11.06	11.24	3,854,807	+0.20(+1.77%)
Apr 05, 2004	11.35	11.37	10.83	11.04	5,326,901	-0.30(-2.63%)
Apr 02, 2004	11.75	11.75	11.26	11.34	6,042,438	-0.56(-4.74%)
Apr 01, 2004	11.95	12.09	11.84	11.91	2,393,667	-0.02(-0.18%)
Mar 31, 2004	11.99	12.16	11.82	11.93	3,266,529	-0.02(-0.20%)
Mar 30, 2004	11.65	12.01	11.57	11.95	3,209,193	+0.30(+2.62%)
Mar 29, 2004	11.70	11.77	11.57	11.65	2,085,777	-0.03(-0.26%)
Mar 26, 2004	11.71	11.82	11.64	11.68	1,706,566	-0.04(-0.31%)
Mar 25, 2004	11.62	11.82	11.52	11.71	2,068,296	+0.17(+1.49%)
Mar 24, 2004	11.63	11.85	11.48	11.54	2,729,527	-0.05(-0.39%)
Mar 23, 2004	11.76	11.85	11.52	11.59	2,436,786	-0.03(-0.30%)
Mar 22, 2004	11.68	11.68	11.50	11.62	1,973,668	-0.13(-1.10%)
Mar 19, 2004	11.81	11.86	11.72	11.75	1,808,186	-0.06(-0.47%)
Mar 18, 2004	11.75	11.89	11.72	11.81	2,655,875	+0.02(+0.13%)
Mar 17, 2004	11.93	12.01	11.66	11.79	3,343,909	-0.14(-1.15%)
Mar 16, 2004	12.07	12.08	11.75	11.93	3,596,561	+0.02(+0.14%)
Mar 15, 2004	12.07	12.28	11.91	11.91	2,804,576	-0.15(-1.28%)
Mar 12, 2004	11.89	12.07	11.70	12.06	2,524,189	+0.37(+3.19%)
Mar 11, 2004	11.65	11.95	11.61	11.69	3,009,215	-0.16(-1.32%)
Mar 10, 2004	12.25	12.36	11.84	11.85	3,488,881	-0.24(-1.97%)
Mar 09, 2004	12.17	12.26	12.02	12.09	2,259,184	-0.08(-0.67%)
Mar 08, 2004	12.38	12.47	12.05	12.17	3,719,158	-0.21(-1.73%)
Mar 05, 2004	11.98	12.44	11.95	12.38	5,983,703	+0.59(+5.00%)
Mar 04, 2004	11.56	11.91	11.49	11.79	3,226,673	+0.27(+2.36%)
Mar 03, 2004	11.60	11.62	11.38	11.52	2,615,321	-0.08(-0.65%)
Mar 02, 2004	11.84	11.91	11.49	11.60	5,066,091	-0.24(-2.03%)
Mar 01, 2004	11.35	11.93	11.35	11.84	7,105,953	+0.52(+4.57%)
Feb 27, 2004	10.89	11.38	10.82	11.32	7,889,780	+0.55(+5.08%)
Feb 26, 2004	10.10	10.78	10.01	10.77	9,054,683	+0.68(+6.72%)
Feb 25, 2004	9.975	10.13	9.727	10.09	3,022,034	+0.13(+1.27%)
Feb 24, 2004	9.825	10.03	9.823	9.967	2,274,567	+0.14(+1.44%)
Feb 23, 2004	9.907	9.965	9.782	9.825	1,881,837	-0.02(-0.15%)
Feb 20, 2004	10.08	10.08	9.814	9.840	2,123,302	-0.20(-1.97%)
Feb 19, 2004	10.19	10.19	9.956	10.04	1,697,010	+0.03(+0.32%)
Feb 18, 2004	10.04	10.11	9.902	10.01	2,374,555	-0.15(-1.48%)
Feb 17, 2004	9.975	10.21	9.975	10.16	2,202,081	+0.29(+2.91%)
Feb 13, 2004	10.09	10.19	9.860	9.868	2,712,279	-0.22(-2.17%)
Feb 12, 2004	10.01	10.18	9.922	10.09	3,204,764	+0.10(+1.01%)
Feb 11, 2004	9.600	10.05	9.516	9.986	5,278,655	+0.39(+4.02%)
Feb 10, 2004	9.643	9.664	9.538	9.600	2,270,371	-0.04(-0.40%)
Feb 09, 2004	9.649	9.694	9.548	9.639	2,921,346	-0.00(-0.04%)
Feb 06, 2004	9.323	9.679	9.323	9.643	3,585,840	+0.35(+3.76%)
Feb 05, 2004	9.265	9.411	9.064	9.293	2,560,781	+0.03(+0.30%)
Feb 04, 2004	9.482	9.525	9.225	9.265	2,737,684	-0.23(-2.37%)
Feb 03, 2004	9.353	9.568	9.297	9.491	2,475,709	+0.15(+1.56%)

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.