Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.900	10.74	9.900	10.02	52,800	-0.16(-1.57%)
Apr 29, 2004	9.960	10.30	9.960	10.18	22,400	+0.14(+1.39%)
Apr 28, 2004	10.30	10.30	9.982	10.04	26,900	-0.22(-2.14%)
Apr 27, 2004	10.24	10.31	10.22	10.26	24,800	+0.11(+1.08%)
Apr 26, 2004	9.910	10.23	9.910	10.15	21,400	-0.04(-0.39%)
Apr 23, 2004	10.24	10.35	9.950	10.19	10,700	+0.04(+0.38%)
Apr 22, 2004	10.25	10.35	10.00	10.15	21,200	+0.15(+1.51%)
Apr 21, 2004	9.900	10.10	9.900	10.00	13,700	-0.12(-1.19%)
Apr 20, 2004	10.10	10.40	10.10	10.12	15,500	-0.05(-0.49%)
Apr 19, 2004	10.07	10.50	10.07	10.17	12,800	+0.01(+0.09%)
Apr 16, 2004	10.01	10.32	10.00	10.16	29,100	+0.16(+1.61%)
Apr 15, 2004	9.810	10.15	9.690	10.00	100,800	-0.24(-2.34%)
Apr 14, 2004	10.39	10.39	10.10	10.24	18,900	-0.36(-3.40%)
Apr 13, 2004	10.50	10.75	10.41	10.60	19,400	-0.10(-0.93%)
Apr 12, 2004	10.40	10.74	10.40	10.70	11,300	+0.18(+1.71%)
Apr 08, 2004	10.60	10.70	10.25	10.52	40,900	+0.03(+0.28%)
Apr 07, 2004	10.11	10.50	10.10	10.49	23,900	+0.18(+1.76%)
Apr 06, 2004	10.64	10.64	10.01	10.31	33,600	-0.35(-3.28%)
Apr 05, 2004	10.84	10.84	10.57	10.66	11,500	-0.06(-0.56%)
Apr 02, 2004	10.94	10.94	10.62	10.72	38,900	+0.02(+0.19%)
Apr 01, 2004	10.49	11.25	10.45	10.70	144,400	+0.10(+0.94%)
Mar 31, 2004	10.80	10.80	10.55	10.60	24,400	+0.00(+0.00%)
Mar 30, 2004	10.55	10.70	10.45	10.60	21,900	+0.03(+0.28%)
Mar 29, 2004	10.31	10.74	10.31	10.57	73,300	-0.18(-1.67%)
Mar 26, 2004	10.41	10.76	10.37	10.75	31,600	+0.40(+3.86%)
Mar 25, 2004	10.15	10.35	10.05	10.35	58,800	+0.29(+2.88%)
Mar 24, 2004	9.950	10.10	9.940	10.06	49,000	+0.03(+0.30%)
Mar 23, 2004	9.990	10.14	9.860	10.03	32,400	+0.10(+1.01%)
Mar 22, 2004	10.20	10.20	9.770	9.930	31,000	-0.40(-3.87%)
Mar 19, 2004	10.28	10.33	10.12	10.33	37,500	+0.16(+1.57%)
Mar 18, 2004	9.890	10.33	9.850	10.17	31,000	+0.26(+2.62%)
Mar 17, 2004	9.920	10.25	9.880	9.910	62,200	+0.24(+2.48%)
Mar 16, 2004	9.790	9.810	9.660	9.670	20,300	+0.06(+0.62%)
Mar 15, 2004	9.400	9.800	9.400	9.610	195,300	+0.04(+0.42%)
Mar 12, 2004	9.720	9.720	9.470	9.570	9,500	+0.07(+0.74%)
Mar 11, 2004	9.600	9.700	9.450	9.500	44,700	-0.05(-0.52%)
Mar 10, 2004	9.640	9.700	9.460	9.550	110,600	-0.01(-0.10%)
Mar 09, 2004	9.350	9.640	9.350	9.560	35,300	+0.30(+3.23%)
Mar 08, 2004	9.350	9.440	9.260	9.261	74,800	-0.24(-2.52%)
Mar 05, 2004	9.600	9.640	9.400	9.500	49,400	+0.19(+2.03%)
Mar 04, 2004	9.380	9.440	9.300	9.311	108,400	-0.15(-1.58%)
Mar 03, 2004	9.350	9.530	9.350	9.460	53,300	-0.08(-0.84%)
Mar 02, 2004	9.590	9.710	9.445	9.540	30,500	+0.05(+0.53%)
Mar 01, 2004	9.250	9.590	9.250	9.490	16,300	+0.24(+2.59%)
Feb 27, 2004	9.250	9.300	9.110	9.250	13,800	+0.15(+1.65%)
Feb 26, 2004	8.900	9.200	8.900	9.100	16,600	-0.16(-1.73%)
Feb 25, 2004	9.020	9.340	9.020	9.260	14,800	+0.46(+5.23%)
Feb 24, 2004	8.900	9.100	8.800	8.800	23,500	-0.20(-2.22%)
Feb 23, 2004	9.100	9.100	8.950	9.000	50,500	-0.07(-0.77%)
Feb 20, 2004	9.070	9.170	9.050	9.070	73,200	-0.23(-2.47%)
Feb 19, 2004	9.300	9.400	9.242	9.300	7,700	+0.17(+1.86%)
Feb 18, 2004	9.270	9.290	9.120	9.130	14,100	+0.04(+0.43%)
Feb 17, 2004	9.000	9.280	8.900	9.091	24,200	+0.06(+0.68%)
Feb 13, 2004	8.850	9.180	8.850	9.030	27,000	+0.21(+2.38%)
Feb 12, 2004	8.820	8.980	8.810	8.820	26,600	-0.32(-3.49%)
Feb 11, 2004	9.050	9.139	8.760	9.139	24,100	+0.12(+1.32%)
Feb 10, 2004	8.900	9.100	8.900	9.020	37,900	+0.27(+3.09%)
Feb 09, 2004	8.800	8.820	8.700	8.750	45,300	-0.25(-2.78%)
Feb 06, 2004	8.750	9.000	8.750	9.000	19,200	+0.06(+0.67%)
Feb 05, 2004	8.800	8.990	8.790	8.940	21,400	+0.08(+0.90%)
Feb 04, 2004	8.750	9.080	8.750	8.860	64,300	-0.02(-0.23%)
Feb 03, 2004	8.650	8.900	8.650	8.880	61,100	+0.08(+0.91%)

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.