Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.30	11.37	11.12	11.23	10,324,969	+0.25(+2.28%)
Apr 29, 2004	10.92	11.37	10.92	10.98	15,797,072	+0.12(+1.09%)
Apr 28, 2004	11.03	11.29	10.77	10.86	20,472,314	-0.85(-7.23%)
Apr 27, 2004	12.08	12.16	11.69	11.71	7,472,131	-0.36(-3.02%)
Apr 26, 2004	12.18	12.50	12.05	12.07	7,028,616	+0.07(+0.61%)
Apr 23, 2004	12.57	12.65	11.93	12.00	8,868,675	-0.54(-4.34%)
Apr 22, 2004	11.97	12.63	11.97	12.54	9,911,329	+0.64(+5.41%)
Apr 21, 2004	11.60	12.12	11.56	11.90	20,739,836	-0.47(-3.78%)
Apr 20, 2004	12.99	13.05	12.28	12.37	13,477,104	-0.67(-5.11%)
Apr 19, 2004	13.25	13.33	12.98	13.03	7,343,938	-0.18(-1.37%)
Apr 16, 2004	13.09	13.34	12.96	13.21	8,021,840	+0.22(+1.70%)
Apr 15, 2004	12.97	13.20	12.87	12.99	8,395,284	+0.05(+0.37%)
Apr 14, 2004	13.13	13.38	12.92	12.95	12,756,562	-0.18(-1.40%)
Apr 13, 2004	13.86	13.86	13.04	13.13	17,215,886	-0.80(-5.74%)
Apr 12, 2004	14.08	14.09	13.90	13.93	6,685,591	-0.16(-1.12%)
Apr 08, 2004	14.22	14.27	14.00	14.09	5,558,470	-0.13(-0.91%)
Apr 07, 2004	14.40	14.45	14.18	14.22	4,193,975	-0.21(-1.48%)
Apr 06, 2004	14.32	14.51	14.23	14.43	6,045,984	+0.20(+1.37%)
Apr 05, 2004	14.54	14.58	14.09	14.23	7,865,129	-0.38(-2.62%)
Apr 02, 2004	14.36	14.67	14.11	14.62	10,148,432	+0.10(+0.68%)
Apr 01, 2004	14.39	14.57	14.36	14.52	8,530,810	+0.13(+0.87%)
Mar 31, 2004	14.54	14.64	14.28	14.39	13,433,921	-0.07(-0.48%)
Mar 30, 2004	14.44	14.61	14.29	14.46	10,112,310	+0.12(+0.82%)
Mar 29, 2004	14.43	14.43	14.18	14.34	6,053,860	+0.14(+0.98%)
Mar 26, 2004	14.28	14.44	14.17	14.21	13,638,432	+0.09(+0.65%)
Mar 25, 2004	14.06	14.16	13.98	14.11	19,924,506	+0.13(+0.90%)
Mar 24, 2004	14.12	14.19	13.92	13.99	22,880,822	-0.35(-2.46%)
Mar 23, 2004	14.79	14.95	14.32	14.34	19,737,106	-0.44(-2.96%)
Mar 22, 2004	15.10	15.22	14.74	14.78	10,067,768	-0.67(-4.32%)
Mar 19, 2004	15.45	15.72	15.37	15.45	5,798,017	-0.00(-0.02%)
Mar 18, 2004	15.32	15.78	15.32	15.45	9,734,792	+0.21(+1.40%)
Mar 17, 2004	15.02	15.26	14.85	15.24	6,706,504	+0.29(+1.97%)
Mar 16, 2004	15.00	15.23	14.65	14.94	8,204,624	+0.02(+0.15%)
Mar 15, 2004	15.52	15.63	14.88	14.92	7,272,237	-0.52(-3.39%)
Mar 12, 2004	15.22	15.50	14.87	15.44	6,347,726	+0.23(+1.50%)
Mar 11, 2004	15.00	15.46	14.99	15.21	7,374,628	+0.22(+1.50%)
Mar 10, 2004	15.57	15.70	14.93	14.99	8,866,502	-0.58(-3.74%)
Mar 09, 2004	15.65	15.83	15.32	15.57	5,021,798	-0.07(-0.47%)
Mar 08, 2004	15.95	16.19	15.62	15.64	4,117,657	-0.31(-1.92%)
Mar 05, 2004	15.83	16.12	15.80	15.95	5,629,357	+0.23(+1.45%)
Mar 04, 2004	15.53	15.87	15.39	15.72	6,949,038	+0.19(+1.21%)
Mar 03, 2004	15.39	15.67	15.24	15.53	9,186,169	-0.08(-0.52%)
Mar 02, 2004	16.07	16.19	15.53	15.62	8,018,309	-0.70(-4.27%)
Mar 01, 2004	15.83	16.52	15.83	16.31	9,113,382	+0.61(+3.87%)
Feb 27, 2004	14.86	15.75	14.86	15.70	6,750,502	+0.37(+2.43%)
Feb 26, 2004	14.81	15.39	14.65	15.33	7,516,401	+0.33(+2.23%)
Feb 25, 2004	15.11	15.13	14.60	15.00	5,648,911	-0.12(-0.78%)
Feb 24, 2004	14.97	15.38	14.88	15.11	6,063,909	+0.28(+1.89%)
Feb 23, 2004	15.08	15.39	14.81	14.83	5,975,369	-0.24(-1.59%)
Feb 20, 2004	15.56	15.56	14.88	15.07	9,399,372	-0.50(-3.24%)
Feb 19, 2004	15.22	15.82	14.88	15.58	11,300,811	+0.39(+2.57%)
Feb 18, 2004	15.81	15.89	15.10	15.19	7,351,543	-0.53(-3.40%)
Feb 17, 2004	15.43	15.73	15.37	15.72	8,217,932	+0.55(+3.64%)
Feb 13, 2004	15.46	15.61	14.89	15.17	7,496,575	-0.20(-1.29%)
Feb 12, 2004	15.47	15.95	15.32	15.37	11,195,703	+0.00(+0.02%)
Feb 11, 2004	14.49	15.39	14.46	15.36	11,909,999	+0.78(+5.38%)
Feb 10, 2004	14.73	14.80	14.40	14.58	5,135,325	-0.03(-0.23%)
Feb 09, 2004	14.59	14.80	14.35	14.61	6,964,519	+0.08(+0.53%)
Feb 06, 2004	13.99	14.58	13.97	14.54	9,990,363	+0.88(+6.42%)
Feb 05, 2004	13.23	13.80	13.19	13.66	7,743,183	+0.43(+3.28%)
Feb 04, 2004	13.46	13.53	13.04	13.23	9,967,821	-0.21(-1.59%)
Feb 03, 2004	13.49	13.66	13.41	13.44	6,206,768	+0.05(+0.38%)

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.