Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.96	12.15	11.81	11.91	1,182,652	-0.05(-0.40%)
Apr 29, 2004	12.16	12.27	11.84	11.96	1,577,257	-0.11(-0.91%)
Apr 28, 2004	12.34	12.35	12.04	12.07	1,518,705	-0.19(-1.52%)
Apr 27, 2004	12.22	12.38	12.08	12.25	1,836,888	+0.16(+1.31%)
Apr 26, 2004	11.96	12.20	11.96	12.09	1,123,519	+0.08(+0.63%)
Apr 23, 2004	12.24	12.24	11.91	12.02	1,211,564	-0.11(-0.91%)
Apr 22, 2004	11.87	12.16	11.82	12.13	1,455,940	+0.18(+1.50%)
Apr 21, 2004	11.94	12.02	11.78	11.95	2,356,587	-0.07(-0.57%)
Apr 20, 2004	12.35	12.38	12.01	12.02	1,528,875	-0.30(-2.40%)
Apr 19, 2004	12.38	12.39	12.17	12.31	1,448,095	-0.01(-0.06%)
Apr 16, 2004	12.30	12.42	12.07	12.32	1,835,290	+0.16(+1.30%)
Apr 15, 2004	11.98	12.21	11.80	12.16	2,856,381	+0.19(+1.61%)
Apr 14, 2004	12.22	12.23	11.77	11.97	4,860,352	-0.25(-2.08%)
Apr 13, 2004	11.71	12.42	11.58	12.22	5,454,874	+0.10(+0.85%)
Apr 12, 2004	12.60	12.60	11.56	12.12	4,876,479	-0.47(-3.77%)
Apr 08, 2004	12.86	12.91	12.60	12.60	1,175,097	-0.25(-1.98%)
Apr 07, 2004	12.56	13.04	12.33	12.85	3,307,212	+0.23(+1.80%)
Apr 06, 2004	12.42	12.67	12.42	12.62	3,661,863	+0.04(+0.33%)
Apr 05, 2004	12.75	12.84	12.18	12.58	5,884,203	-0.29(-2.25%)
Apr 02, 2004	13.47	13.48	12.63	12.87	5,197,277	-0.57(-4.25%)

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.