Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.01	12.24	11.96	12.12	470,364	+0.16(+1.32%)
Apr 29, 2004	12.30	12.42	11.75	11.96	427,178	-0.21(-1.71%)
Apr 28, 2004	12.30	12.37	12.15	12.17	432,381	-0.27(-2.13%)
Apr 27, 2004	12.15	12.64	12.05	12.43	569,744	+0.32(+2.60%)
Apr 26, 2004	12.11	12.22	11.95	12.12	689,156	+0.03(+0.29%)
Apr 23, 2004	12.36	12.62	12.06	12.09	394,138	-0.27(-2.18%)
Apr 22, 2004	12.02	12.45	11.92	12.35	787,236	+0.25(+2.03%)
Apr 21, 2004	11.78	12.11	11.73	12.11	491,697	+0.23(+1.94%)
Apr 20, 2004	11.90	12.05	11.75	11.88	496,120	-0.01(-0.10%)
Apr 19, 2004	11.85	12.11	11.72	11.89	919,396	+0.09(+0.78%)
Apr 16, 2004	11.82	11.97	11.71	11.80	1,085,376	-0.12(-0.97%)
Apr 15, 2004	11.34	12.04	11.34	11.91	1,582,016	+0.61(+5.41%)
Apr 14, 2004	11.24	11.53	10.91	11.30	402,983	-0.03(-0.27%)
Apr 13, 2004	11.47	11.55	11.16	11.33	597,581	-0.13(-1.17%)
Apr 12, 2004	11.38	11.53	11.34	11.47	1,159,521	+0.08(+0.74%)
Apr 08, 2004	10.99	11.53	10.99	11.38	958,679	+0.43(+3.93%)
Apr 07, 2004	10.96	11.02	10.88	10.95	517,452	-0.02(-0.18%)
Apr 06, 2004	11.01	11.15	10.97	10.97	303,863	-0.18(-1.59%)
Apr 05, 2004	10.95	11.15	10.92	11.15	258,336	+0.17(+1.58%)
Apr 02, 2004	10.91	11.15	10.86	10.97	366,821	+0.10(+0.88%)
Apr 01, 2004	10.74	10.95	10.73	10.88	510,949	+0.06(+0.53%)
Mar 31, 2004	10.82	10.86	10.58	10.82	357,716	-0.01(-0.07%)
Mar 30, 2004	10.86	10.94	10.77	10.83	460,478	-0.02(-0.18%)
Mar 29, 2004	10.70	10.86	10.70	10.85	376,968	+0.21(+1.95%)
Mar 26, 2004	10.55	10.68	10.55	10.64	254,433	+0.03(+0.33%)
Mar 25, 2004	10.54	10.61	10.41	10.61	278,888	+0.11(+1.03%)
Mar 24, 2004	10.51	10.57	10.37	10.50	269,783	+0.01(+0.07%)
Mar 23, 2004	10.50	10.52	10.37	10.49	416,511	+0.11(+1.04%)
Mar 22, 2004	10.54	10.67	10.11	10.38	427,438	-0.20(-1.85%)
Mar 19, 2004	10.77	10.78	10.53	10.58	260,677	-0.10(-0.94%)
Mar 18, 2004	10.51	10.72	10.49	10.68	296,319	+0.08(+0.76%)
Mar 17, 2004	10.69	10.70	10.50	10.60	396,219	+0.07(+0.62%)
Mar 16, 2004	10.65	10.67	10.41	10.53	326,237	+0.03(+0.29%)
Mar 15, 2004	10.34	10.64	10.34	10.50	522,395	-0.01(-0.07%)
Mar 12, 2004	10.24	10.52	10.24	10.51	228,418	+0.32(+3.17%)
Mar 11, 2004	10.17	10.49	10.11	10.19	209,426	-0.07(-0.71%)
Mar 10, 2004	10.41	10.46	10.18	10.26	221,654	-0.10(-0.96%)
Mar 09, 2004	10.28	10.61	10.21	10.36	314,790	-0.02(-0.19%)
Mar 08, 2004	10.49	10.49	10.38	10.38	174,565	-0.12(-1.10%)
Mar 05, 2004	10.56	10.61	10.30	10.49	474,266	-0.13(-1.19%)
Mar 04, 2004	9.994	10.62	9.994	10.62	1,112,172	+0.56(+5.62%)
Mar 03, 2004	10.09	10.09	9.994	10.06	185,492	-0.05(-0.45%)
Mar 02, 2004	9.994	10.10	9.994	10.10	191,475	+0.07(+0.69%)
Mar 01, 2004	9.963	10.09	9.963	10.03	260,417	-0.00(-0.04%)
Feb 27, 2004	9.963	10.05	9.963	10.04	289,294	+0.04(+0.42%)
Feb 26, 2004	9.848	10.10	9.821	9.994	381,130	+0.10(+0.97%)
Feb 25, 2004	9.790	9.898	9.729	9.898	122,273	+0.14(+1.46%)
Feb 24, 2004	9.898	9.898	9.613	9.756	338,724	-0.14(-1.44%)
Feb 23, 2004	9.963	9.967	9.763	9.898	192,256	+0.02(+0.19%)
Feb 20, 2004	9.817	9.936	9.763	9.879	316,871	-0.01(-0.12%)
Feb 19, 2004	9.898	9.925	9.761	9.890	389,195	-0.01(-0.12%)
Feb 18, 2004	9.533	9.948	9.533	9.902	746,131	+0.33(+3.45%)
Feb 17, 2004	9.437	9.610	9.437	9.571	562,460	+0.11(+1.18%)
Feb 13, 2004	9.379	9.606	9.379	9.460	279,148	+0.01(+0.12%)
Feb 12, 2004	9.321	9.517	9.321	9.448	237,263	-0.02(-0.20%)
Feb 11, 2004	9.283	9.475	9.267	9.467	211,768	-0.02(-0.20%)
Feb 10, 2004	9.156	9.494	9.033	9.487	137,883	+0.30(+3.22%)
Feb 09, 2004	9.537	9.537	9.171	9.191	157,395	-0.24(-2.53%)
Feb 06, 2004	9.367	9.529	9.175	9.429	286,953	+0.13(+1.41%)
Feb 05, 2004	8.937	9.433	8.841	9.298	216,190	+0.35(+3.86%)
Feb 04, 2004	8.925	8.998	8.879	8.952	244,547	-0.06(-0.64%)
Feb 03, 2004	9.045	9.087	8.576	9.010	446,430	-0.08(-0.89%)

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.