Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.43	11.49	11.25	11.36	10,211,159	+0.25(+2.28%)
Apr 29, 2004	11.04	11.50	11.04	11.10	15,622,945	+0.12(+1.08%)
Apr 28, 2004	11.15	11.41	10.89	10.98	20,246,654	-0.86(-7.23%)
Apr 27, 2004	12.21	12.29	11.82	11.84	7,389,768	-0.37(-3.02%)
Apr 26, 2004	12.31	12.64	12.19	12.21	6,951,141	+0.07(+0.61%)
Apr 23, 2004	12.71	12.79	12.07	12.13	8,770,917	-0.55(-4.34%)
Apr 22, 2004	12.11	12.77	12.11	12.68	9,802,079	+0.65(+5.41%)
Apr 21, 2004	11.73	12.26	11.69	12.03	20,511,226	-0.47(-3.78%)
Apr 20, 2004	13.14	13.19	12.41	12.51	13,328,550	-0.67(-5.11%)
Apr 19, 2004	13.40	13.48	13.12	13.18	7,262,988	-0.18(-1.37%)
Apr 16, 2004	13.24	13.49	13.11	13.36	7,933,417	+0.22(+1.70%)
Apr 15, 2004	13.12	13.35	13.01	13.14	8,302,745	+0.05(+0.37%)
Apr 14, 2004	13.28	13.53	13.06	13.09	12,615,950	-0.19(-1.40%)
Apr 13, 2004	14.01	14.01	13.18	13.28	17,026,120	-0.81(-5.74%)
Apr 12, 2004	14.24	14.24	14.05	14.08	6,611,897	-0.16(-1.12%)
Apr 08, 2004	14.37	14.43	14.15	14.24	5,497,201	-0.13(-0.91%)
Apr 07, 2004	14.56	14.61	14.34	14.37	4,147,746	-0.22(-1.48%)
Apr 06, 2004	14.48	14.68	14.39	14.59	5,979,340	+0.20(+1.37%)
Apr 05, 2004	14.71	14.75	14.25	14.39	7,778,434	-0.39(-2.62%)
Apr 02, 2004	14.52	14.84	14.26	14.78	10,036,568	+0.10(+0.69%)
Apr 01, 2004	14.55	14.74	14.52	14.68	8,436,777	+0.13(+0.87%)
Mar 31, 2004	14.70	14.80	14.44	14.55	13,285,842	-0.07(-0.48%)
Mar 30, 2004	14.60	14.77	14.45	14.62	10,000,844	+0.12(+0.82%)
Mar 29, 2004	14.59	14.59	14.33	14.50	5,987,130	+0.14(+0.99%)
Mar 26, 2004	14.44	14.60	14.33	14.36	13,488,099	+0.09(+0.65%)
Mar 25, 2004	14.22	14.32	14.14	14.27	19,704,884	+0.13(+0.90%)
Mar 24, 2004	14.28	14.35	14.08	14.14	22,628,612	-0.36(-2.46%)
Mar 23, 2004	14.96	15.11	14.48	14.50	19,519,548	-0.44(-2.97%)
Mar 22, 2004	15.26	15.39	14.90	14.94	9,956,794	-0.67(-4.31%)
Mar 19, 2004	15.62	15.90	15.54	15.62	5,734,107	-0.00(-0.02%)
Mar 18, 2004	15.50	15.95	15.49	15.62	9,627,488	+0.22(+1.40%)
Mar 17, 2004	15.19	15.43	15.01	15.41	6,632,580	+0.30(+1.97%)
Mar 16, 2004	15.17	15.40	14.81	15.11	8,114,186	+0.02(+0.15%)
Mar 15, 2004	15.69	15.80	15.05	15.09	7,192,077	-0.53(-3.39%)
Mar 12, 2004	15.39	15.68	15.04	15.61	6,277,757	+0.23(+1.50%)
Mar 11, 2004	15.16	15.63	15.15	15.38	7,293,340	+0.23(+1.50%)
Mar 10, 2004	15.74	15.88	15.10	15.16	8,768,769	-0.59(-3.74%)
Mar 09, 2004	15.82	16.01	15.49	15.74	4,966,444	-0.07(-0.47%)
Mar 08, 2004	16.13	16.37	15.80	15.82	4,072,269	-0.31(-1.92%)
Mar 05, 2004	16.01	16.30	15.98	16.13	5,567,306	+0.23(+1.45%)
Mar 04, 2004	15.71	16.04	15.57	15.90	6,872,441	+0.19(+1.21%)
Mar 03, 2004	15.56	15.85	15.41	15.71	9,084,913	-0.08(-0.52%)
Mar 02, 2004	16.25	16.37	15.71	15.79	7,929,925	-0.70(-4.27%)
Mar 01, 2004	16.01	16.70	16.01	16.49	9,012,927	+0.61(+3.87%)
Feb 27, 2004	15.03	15.93	15.03	15.88	6,676,093	+0.38(+2.43%)
Feb 26, 2004	14.98	15.57	14.82	15.50	7,433,550	+0.34(+2.23%)
Feb 25, 2004	15.28	15.29	14.77	15.16	5,586,645	-0.12(-0.78%)
Feb 24, 2004	15.13	15.55	15.04	15.28	5,997,068	+0.28(+1.89%)
Feb 23, 2004	15.25	15.57	14.97	15.00	5,909,504	-0.24(-1.59%)
Feb 20, 2004	15.73	15.73	15.04	15.24	9,295,765	-0.51(-3.24%)
Feb 19, 2004	15.39	16.00	15.04	15.75	11,176,245	+0.39(+2.57%)
Feb 18, 2004	15.99	16.06	15.26	15.36	7,270,509	-0.54(-3.40%)
Feb 17, 2004	15.60	15.90	15.54	15.90	8,127,348	+0.56(+3.64%)
Feb 13, 2004	15.64	15.78	15.06	15.34	7,413,942	-0.20(-1.29%)
Feb 12, 2004	15.64	16.12	15.49	15.54	11,072,296	+0.00(+0.02%)
Feb 11, 2004	14.65	15.57	14.62	15.54	11,778,718	+0.79(+5.38%)
Feb 10, 2004	14.89	14.97	14.56	14.74	5,078,719	-0.03(-0.23%)
Feb 09, 2004	14.75	14.97	14.51	14.78	6,887,751	+0.08(+0.53%)
Feb 06, 2004	14.15	14.74	14.12	14.70	9,880,242	+0.89(+6.41%)
Feb 05, 2004	13.38	13.95	13.34	13.81	7,657,832	+0.44(+3.28%)
Feb 04, 2004	13.61	13.68	13.19	13.37	9,857,948	-0.22(-1.59%)
Feb 03, 2004	13.64	13.82	13.56	13.59	6,138,353	+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.