Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.94	10.99	10.79	10.79	1,020,602	-0.02(-0.22%)
Apr 29, 2004	11.06	11.10	10.75	10.81	968,016	-0.19(-1.69%)
Apr 28, 2004	11.13	11.13	10.97	11.00	836,884	-0.13(-1.19%)
Apr 27, 2004	10.98	11.16	10.95	11.13	1,478,900	+0.17(+1.53%)
Apr 26, 2004	10.80	11.03	10.79	10.96	762,664	+0.19(+1.73%)
Apr 23, 2004	11.00	11.03	10.77	10.77	895,128	-0.22(-2.02%)
Apr 22, 2004	10.82	11.16	10.74	11.00	1,090,329	+0.17(+1.61%)
Apr 21, 2004	10.70	10.85	10.67	10.82	2,406,313	+0.13(+1.18%)
Apr 20, 2004	10.98	10.98	10.70	10.70	1,640,486	-0.24(-2.20%)
Apr 19, 2004	10.82	10.98	10.61	10.94	678,793	+0.12(+1.11%)
Apr 16, 2004	10.85	11.01	10.79	10.82	794,782	-0.09(-0.83%)
Apr 15, 2004	10.59	10.91	10.55	10.91	1,980,299	+0.38(+3.60%)
Apr 14, 2004	13.21	13.21	10.43	10.53	1,683,087	-0.32(-2.99%)
Apr 13, 2004	10.82	11.12	10.28	10.85	2,208,116	-0.11(-1.04%)
Apr 12, 2004	11.42	11.42	10.74	10.97	1,525,662	-0.45(-3.95%)
Apr 08, 2004	11.45	11.50	11.33	11.42	913,100	-0.08(-0.68%)
Apr 07, 2004	11.32	11.65	11.13	11.50	2,162,852	+0.11(+1.00%)
Apr 06, 2004	11.54	11.56	11.21	11.38	3,520,439	-0.19(-1.61%)
Apr 05, 2004	11.78	11.80	11.28	11.57	1,665,781	-0.26(-2.18%)
Apr 02, 2004	12.01	12.01	11.81	11.83	1,556,282	-0.13(-1.06%)
Apr 01, 2004	11.81	11.95	11.76	11.95	1,221,129	+0.16(+1.38%)
Mar 31, 2004	11.66	11.79	11.61	11.79	861,014	+0.14(+1.24%)
Mar 30, 2004	11.57	11.65	11.51	11.65	684,451	+0.08(+0.68%)
Mar 29, 2004	11.44	11.57	11.44	11.57	635,027	+0.14(+1.21%)
Mar 26, 2004	11.69	11.69	11.43	11.43	425,015	-0.26(-2.26%)
Mar 25, 2004	11.59	11.69	11.53	11.69	1,060,874	+0.13(+1.09%)
Mar 24, 2004	11.74	11.76	11.55	11.57	992,812	-0.17(-1.48%)
Mar 23, 2004	11.63	11.74	11.57	11.74	733,875	+0.11(+0.93%)
Mar 22, 2004	11.64	11.74	11.63	11.63	496,073	-0.13(-1.07%)
Mar 19, 2004	11.80	11.82	11.72	11.76	463,123	-0.04(-0.36%)
Mar 18, 2004	11.70	11.80	11.63	11.80	1,373,562	+0.07(+0.56%)
Mar 17, 2004	11.54	11.74	11.54	11.74	787,626	+0.17(+1.51%)
Mar 16, 2004	11.48	11.58	11.47	11.56	576,117	+0.05(+0.47%)
Mar 15, 2004	11.54	11.60	11.33	11.51	563,470	-0.05(-0.42%)
Mar 12, 2004	11.42	11.60	11.39	11.56	1,342,776	+0.13(+1.16%)
Mar 11, 2004	11.65	11.65	11.42	11.42	790,621	-0.18(-1.55%)
Mar 10, 2004	11.74	11.84	11.60	11.60	1,114,292	-0.11(-0.92%)
Mar 09, 2004	11.72	11.74	11.62	11.71	474,273	+0.01(+0.05%)
Mar 08, 2004	11.78	11.80	11.68	11.71	764,162	-0.10(-0.87%)
Mar 05, 2004	11.63	11.81	11.61	11.81	751,681	+0.17(+1.45%)
Mar 04, 2004	11.61	11.68	11.56	11.64	1,133,762	-0.02(-0.15%)
Mar 03, 2004	11.54	11.70	11.42	11.66	808,261	+0.12(+1.04%)
Mar 02, 2004	11.49	11.56	11.48	11.54	649,338	+0.03(+0.26%)
Mar 01, 2004	11.34	11.54	11.34	11.51	1,331,460	+0.17(+1.48%)
Feb 27, 2004	11.33	11.36	11.26	11.34	671,138	+0.02(+0.21%)
Feb 26, 2004	11.42	11.48	11.29	11.32	874,992	+0.05(+0.43%)
Feb 25, 2004	11.17	11.27	11.15	11.27	520,369	+0.05(+0.43%)
Feb 24, 2004	11.22	11.24	11.11	11.22	758,338	+0.01(+0.11%)
Feb 23, 2004	11.20	11.24	11.12	11.21	331,991	+0.01(+0.05%)
Feb 20, 2004	11.12	11.20	11.06	11.20	409,206	+0.05(+0.43%)
Feb 19, 2004	11.22	11.22	11.09	11.15	620,715	-0.01(-0.11%)
Feb 18, 2004	11.24	11.26	11.13	11.17	740,032	-0.07(-0.64%)
Feb 17, 2004	11.42	11.43	11.15	11.24	546,329	+0.07(+0.65%)
Feb 13, 2004	11.31	11.36	11.10	11.17	594,921	-0.19(-1.64%)
Feb 12, 2004	11.48	11.48	11.30	11.35	532,850	-0.17(-1.46%)
Feb 11, 2004	11.39	11.52	11.33	11.52	841,543	+0.11(+1.00%)
Feb 10, 2004	11.37	11.41	11.25	11.41	745,524	+0.06(+0.53%)
Feb 09, 2004	11.27	11.36	11.13	11.35	1,216,303	+0.00(+0.00%)
Feb 06, 2004	11.15	11.39	11.09	11.35	641,184	+0.17(+1.51%)
Feb 05, 2004	11.08	11.18	11.03	11.18	819,411	+0.10(+0.87%)
Feb 04, 2004	11.23	11.25	11.08	11.08	749,851	-0.19(-1.70%)
Feb 03, 2004	11.33	11.40	11.27	11.27	746,522	-0.05(-0.48%)

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.