Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.83	13.04	12.67	12.84	10,531,992	+0.07(+0.52%)
Apr 29, 2004	13.10	13.29	12.74	12.77	10,069,356	-0.25(-1.93%)
Apr 28, 2004	13.38	13.38	12.92	13.02	8,120,773	-0.40(-2.97%)
Apr 27, 2004	13.40	13.60	13.32	13.42	8,265,446	+0.16(+1.24%)
Apr 26, 2004	13.48	13.48	13.17	13.26	10,193,362	-0.18(-1.32%)
Apr 23, 2004	13.96	13.96	13.34	13.44	16,364,492	-0.69(-4.88%)
Apr 22, 2004	13.63	14.14	13.51	14.12	13,586,556	+0.63(+4.66%)
Apr 21, 2004	13.49	13.55	13.31	13.50	9,584,993	-0.06(-0.46%)
Apr 20, 2004	13.87	14.05	13.56	13.56	6,046,595	-0.30(-2.14%)
Apr 19, 2004	13.70	13.87	13.70	13.85	5,010,566	+0.02(+0.15%)
Apr 16, 2004	13.76	13.84	13.59	13.83	8,641,703	+0.18(+1.30%)
Apr 15, 2004	13.71	13.82	13.57	13.66	8,216,692	-0.04(-0.28%)
Apr 14, 2004	13.63	13.91	13.59	13.69	8,322,150	-0.05(-0.38%)
Apr 13, 2004	13.95	13.95	13.71	13.75	8,359,245	-0.17(-1.22%)
Apr 12, 2004	13.84	14.02	13.84	13.92	9,737,615	+0.08(+0.56%)
Apr 08, 2004	13.78	13.95	13.77	13.84	10,115,991	+0.10(+0.71%)
Apr 07, 2004	13.74	13.86	13.55	13.74	14,853,638	-0.02(-0.16%)
Apr 06, 2004	13.49	13.79	13.46	13.76	15,875,359	+0.23(+1.70%)
Apr 05, 2004	13.23	13.53	13.21	13.53	7,859,513	+0.29(+2.19%)
Apr 02, 2004	13.17	13.27	12.98	13.24	13,560,589	+0.19(+1.49%)
Apr 01, 2004	13.10	13.17	12.99	13.05	7,689,403	-0.03(-0.23%)
Mar 31, 2004	13.19	13.19	12.99	13.08	7,756,176	-0.12(-0.90%)
Mar 30, 2004	13.41	13.41	13.03	13.20	8,408,530	+0.02(+0.11%)
Mar 29, 2004	12.99	13.19	12.98	13.18	10,808,620	+0.31(+2.39%)
Mar 26, 2004	12.63	12.96	12.57	12.88	8,208,213	+0.25(+1.96%)
Mar 25, 2004	12.50	12.64	12.45	12.63	13,249,515	+0.18(+1.44%)
Mar 24, 2004	12.44	12.53	12.34	12.45	10,524,573	-0.01(-0.08%)
Mar 23, 2004	12.31	12.61	12.31	12.46	9,684,091	+0.20(+1.63%)
Mar 22, 2004	12.33	12.41	12.13	12.26	8,263,326	-0.23(-1.86%)
Mar 19, 2004	12.51	12.66	12.40	12.49	9,500,202	+0.01(+0.06%)
Mar 18, 2004	12.51	12.55	12.34	12.48	6,415,962	-0.06(-0.48%)
Mar 17, 2004	12.27	12.57	12.26	12.54	8,932,109	+0.32(+2.59%)
Mar 16, 2004	12.17	12.33	12.11	12.23	8,454,634	+0.20(+1.63%)
Mar 15, 2004	12.14	12.19	11.98	12.03	8,136,141	-0.16(-1.33%)
Mar 12, 2004	11.84	12.22	11.84	12.19	11,975,014	+0.51(+4.33%)
Mar 11, 2004	11.92	11.97	11.66	11.69	14,301,443	-0.35(-2.92%)
Mar 10, 2004	12.59	12.60	12.02	12.04	13,865,304	-0.55(-4.38%)
Mar 09, 2004	12.54	12.64	12.44	12.59	11,984,023	+0.16(+1.31%)
Mar 08, 2004	12.42	12.55	12.39	12.43	6,250,091	+0.01(+0.05%)
Mar 05, 2004	12.12	12.45	12.12	12.42	8,032,803	+0.17(+1.42%)
Mar 04, 2004	12.27	12.27	12.07	12.25	7,695,763	-0.03(-0.25%)
Mar 03, 2004	12.26	12.30	12.16	12.28	7,364,021	+0.02(+0.17%)
Mar 02, 2004	12.33	12.45	12.22	12.26	6,340,181	-0.07(-0.55%)
Mar 01, 2004	12.28	12.44	12.23	12.32	8,189,135	+0.20(+1.68%)
Feb 27, 2004	12.15	12.39	12.12	12.12	12,369,818	-0.28(-2.24%)
Feb 26, 2004	12.26	12.44	12.21	12.40	8,690,457	+0.15(+1.19%)
Feb 25, 2004	12.21	12.29	12.17	12.25	9,381,496	+0.06(+0.53%)
Feb 24, 2004	12.29	12.39	12.16	12.19	7,778,963	-0.15(-1.22%)
Feb 23, 2004	12.41	12.42	12.21	12.34	6,567,524	+0.01(+0.11%)
Feb 20, 2004	12.56	12.56	12.21	12.33	7,987,229	-0.17(-1.37%)
Feb 19, 2004	12.64	12.74	12.50	12.50	7,986,169	-0.08(-0.63%)
Feb 18, 2004	12.64	12.71	12.55	12.58	9,036,506	-0.07(-0.52%)
Feb 17, 2004	12.66	12.79	12.49	12.64	26,939,940	+0.56(+4.67%)
Feb 13, 2004	12.26	12.32	12.03	12.08	7,666,616	-0.14(-1.16%)
Feb 12, 2004	12.16	12.29	12.13	12.22	8,376,203	+0.05(+0.40%)
Feb 11, 2004	11.53	12.22	11.47	12.17	16,080,445	+0.64(+5.56%)
Feb 10, 2004	11.62	11.62	11.41	11.53	10,029,611	+0.01(+0.10%)
Feb 09, 2004	11.81	11.81	11.50	11.52	15,183,790	-0.18(-1.56%)
Feb 06, 2004	11.62	11.73	11.46	11.70	10,442,963	+0.12(+1.03%)
Feb 05, 2004	11.47	11.69	11.32	11.58	10,217,739	+0.07(+0.64%)
Feb 04, 2004	11.54	11.60	11.37	11.51	12,917,244	-0.18(-1.55%)
Feb 03, 2004	11.76	11.76	11.64	11.69	6,468,956	-0.10(-0.85%)

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.