Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.39	13.39	13.00	13.18	508,830	-0.16(-1.20%)
Apr 29, 2004	13.51	13.58	13.22	13.34	795,638	-0.23(-1.72%)
Apr 28, 2004	13.87	13.87	13.47	13.57	750,028	-0.30(-2.16%)
Apr 27, 2004	14.00	14.05	13.85	13.87	802,624	-0.03(-0.21%)
Apr 26, 2004	13.84	13.95	13.81	13.90	581,423	+0.02(+0.16%)
Apr 23, 2004	14.02	14.02	13.78	13.88	388,711	-0.14(-0.99%)
Apr 22, 2004	13.62	14.12	13.62	14.02	615,664	+0.35(+2.56%)
Apr 21, 2004	13.73	13.80	13.44	13.67	769,478	-0.09(-0.69%)
Apr 20, 2004	13.91	14.00	13.74	13.76	812,896	-0.15(-1.05%)
Apr 19, 2004	13.89	14.03	13.83	13.91	406,242	-0.05(-0.37%)
Apr 16, 2004	13.95	13.96	13.69	13.96	439,662	+0.08(+0.58%)
Apr 15, 2004	13.78	13.91	13.73	13.88	756,740	+0.21(+1.55%)
Apr 14, 2004	13.70	13.86	13.58	13.67	768,793	-0.20(-1.47%)
Apr 13, 2004	14.05	14.05	13.76	13.87	956,300	-0.11(-0.78%)
Apr 12, 2004	13.92	14.18	13.92	13.98	372,685	+0.01(+0.05%)
Apr 08, 2004	14.05	14.12	13.95	13.97	333,787	-0.07(-0.52%)
Apr 07, 2004	14.08	14.14	13.97	14.05	723,594	-0.02(-0.16%)
Apr 06, 2004	14.14	14.14	13.91	14.07	369,124	-0.07(-0.52%)
Apr 05, 2004	14.14	14.19	13.97	14.14	466,645	+0.05(+0.36%)
Apr 02, 2004	13.91	14.09	13.90	14.09	1,009,169	+0.24(+1.74%)
Apr 01, 2004	13.92	14.01	13.76	13.85	782,763	-0.15(-1.04%)
Mar 31, 2004	13.97	14.11	13.91	14.00	575,807	-0.01(-0.05%)
Mar 30, 2004	13.84	14.01	13.80	14.00	553,892	+0.20(+1.43%)
Mar 29, 2004	13.76	13.85	13.70	13.81	495,818	+0.19(+1.39%)
Mar 26, 2004	13.49	13.76	13.43	13.62	1,111,894	+0.18(+1.36%)
Mar 25, 2004	13.52	13.67	13.32	13.43	781,942	-0.09(-0.65%)
Mar 24, 2004	13.00	13.54	13.00	13.52	980,269	+0.10(+0.76%)
Mar 23, 2004	13.56	13.59	13.39	13.42	535,539	-0.01(-0.11%)
Mar 22, 2004	13.45	13.57	13.29	13.43	1,221,193	+0.02(+0.16%)
Mar 19, 2004	13.24	13.62	13.24	13.41	1,694,961	+0.21(+1.60%)
Mar 18, 2004	13.14	13.30	13.11	13.20	885,899	-0.01(-0.11%)
Mar 17, 2004	12.89	13.36	12.67	13.21	1,937,117	+0.57(+4.50%)
Mar 16, 2004	12.60	12.78	12.58	12.65	428,705	+0.05(+0.41%)
Mar 15, 2004	12.69	12.69	12.52	12.59	557,453	-0.09(-0.69%)
Mar 12, 2004	12.45	12.70	12.41	12.68	450,209	+0.22(+1.76%)
Mar 11, 2004	12.50	12.70	12.34	12.46	577,314	-0.15(-1.22%)
Mar 10, 2004	12.75	12.78	12.54	12.62	587,449	-0.07(-0.52%)
Mar 09, 2004	12.66	12.78	12.58	12.68	441,717	+0.03(+0.23%)
Mar 08, 2004	12.83	12.97	12.63	12.65	345,566	-0.17(-1.31%)
Mar 05, 2004	12.84	12.99	12.73	12.82	406,653	-0.01(-0.11%)
Mar 04, 2004	12.85	12.97	12.78	12.84	382,410	+0.01(+0.11%)
Mar 03, 2004	12.82	12.93	12.60	12.82	361,591	+0.04(+0.34%)
Mar 02, 2004	12.92	13.11	12.78	12.78	551,701	-0.20(-1.58%)
Mar 01, 2004	12.66	13.08	12.62	12.98	631,689	+0.33(+2.60%)
Feb 27, 2004	12.54	12.73	12.53	12.65	368,987	+0.04(+0.35%)
Feb 26, 2004	12.56	12.67	12.44	12.61	355,565	+0.12(+0.93%)
Feb 25, 2004	12.54	12.56	12.32	12.49	264,071	-0.04(-0.35%)
Feb 24, 2004	12.27	12.59	12.19	12.54	470,206	+0.26(+2.14%)
Feb 23, 2004	12.19	12.35	12.16	12.27	291,601	+0.07(+0.54%)
Feb 20, 2004	12.34	12.37	12.08	12.21	328,308	-0.06(-0.48%)
Feb 19, 2004	12.40	12.57	12.24	12.27	273,933	-0.16(-1.29%)
Feb 18, 2004	12.27	12.48	12.24	12.43	281,603	+0.23(+1.85%)
Feb 17, 2004	12.34	12.41	12.20	12.20	578,546	-0.03(-0.24%)
Feb 13, 2004	12.30	12.45	12.20	12.23	302,833	-0.06(-0.48%)
Feb 12, 2004	12.07	12.38	12.07	12.29	369,672	+0.05(+0.42%)
Feb 11, 2004	11.81	12.34	11.80	12.24	345,429	+0.33(+2.76%)
Feb 10, 2004	11.96	11.98	11.78	11.91	241,472	-0.05(-0.43%)
Feb 09, 2004	11.87	12.02	11.84	11.96	149,567	+0.09(+0.74%)
Feb 06, 2004	11.65	11.87	11.57	11.87	266,399	+0.27(+2.33%)
Feb 05, 2004	11.61	11.81	11.60	11.60	447,195	-0.03(-0.25%)
Feb 04, 2004	11.83	11.83	11.58	11.63	323,104	-0.20(-1.67%)
Feb 03, 2004	11.79	11.91	11.76	11.83	293,656	-0.04(-0.31%)

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.