Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.40	14.57	14.13	14.31	1,819,600	+0.04(+0.25%)
Apr 29, 2004	14.38	14.62	14.25	14.28	1,287,700	-0.46(-3.12%)
Apr 28, 2004	15.39	15.39	14.60	14.74	1,286,300	-0.65(-4.22%)
Apr 27, 2004	15.89	15.89	15.25	15.39	1,525,900	-0.04(-0.26%)
Apr 26, 2004	16.00	16.05	15.34	15.43	2,420,000	+0.45(+3.00%)
Apr 23, 2004	14.88	15.38	14.82	14.98	1,862,200	+0.49(+3.35%)
Apr 22, 2004	13.85	14.60	13.85	14.49	2,137,700	+0.65(+4.73%)
Apr 21, 2004	13.75	13.94	13.62	13.84	787,900	-0.09(-0.61%)
Apr 20, 2004	14.25	14.47	13.87	13.93	1,017,500	-0.32(-2.28%)
Apr 19, 2004	14.05	14.28	13.81	14.25	950,100	+0.28(+1.97%)
Apr 16, 2004	13.75	14.05	13.75	13.97	935,600	+0.23(+1.67%)
Apr 15, 2004	13.50	14.06	13.50	13.74	774,200	+0.27(+2.00%)
Apr 14, 2004	13.40	13.74	13.21	13.47	839,300	-0.04(-0.30%)
Apr 13, 2004	14.18	14.29	13.20	13.52	1,120,200	-0.71(-5.02%)
Apr 12, 2004	14.30	14.34	14.06	14.23	413,300	+0.16(+1.10%)
Apr 08, 2004	14.25	14.30	14.03	14.07	724,800	-0.07(-0.46%)
Apr 07, 2004	14.22	14.31	13.91	14.14	770,300	-0.13(-0.91%)
Apr 06, 2004	14.18	14.45	14.09	14.27	1,189,800	+0.05(+0.39%)
Apr 05, 2004	13.96	14.32	13.95	14.21	1,075,300	+0.28(+2.01%)
Apr 02, 2004	13.65	14.23	13.65	13.94	1,729,000	+0.43(+3.18%)
Apr 01, 2004	13.88	13.88	13.50	13.51	2,418,200	+0.11(+0.78%)
Mar 31, 2004	13.41	13.62	13.25	13.40	7,421,800	+0.55(+4.28%)
Mar 30, 2004	12.78	13.10	12.72	12.85	1,154,500	+0.17(+1.38%)
Mar 29, 2004	12.51	12.86	12.51	12.68	338,900	+0.17(+1.32%)
Mar 26, 2004	12.69	12.76	12.51	12.51	615,900	-0.04(-0.32%)
Mar 25, 2004	12.07	12.55	12.02	12.55	704,500	+0.56(+4.63%)
Mar 24, 2004	12.25	12.31	11.95	11.99	587,000	-0.14(-1.11%)
Mar 23, 2004	12.28	12.30	12.03	12.13	553,700	-0.07(-0.57%)
Mar 22, 2004	12.50	12.50	12.15	12.20	618,300	-0.32(-2.56%)
Mar 19, 2004	12.35	12.55	12.35	12.52	592,200	+0.12(+0.97%)
Mar 18, 2004	12.48	12.64	12.38	12.40	508,200	-0.08(-0.64%)
Mar 17, 2004	12.40	12.65	12.35	12.48	786,700	-0.02(-0.16%)
Mar 16, 2004	12.48	12.64	12.40	12.50	266,700	-0.01(-0.04%)
Mar 15, 2004	12.79	12.79	12.44	12.51	442,800	-0.21(-1.65%)
Mar 12, 2004	12.62	12.71	12.50	12.71	380,800	+0.27(+2.13%)
Mar 11, 2004	12.40	12.72	12.09	12.45	984,800	+0.05(+0.40%)
Mar 10, 2004	12.73	12.87	12.38	12.40	758,500	-0.34(-2.71%)
Mar 09, 2004	12.82	12.86	12.70	12.74	312,500	-0.04(-0.35%)
Mar 08, 2004	13.05	13.26	12.78	12.79	659,700	-0.26(-1.99%)
Mar 05, 2004	12.70	13.30	12.68	13.05	1,087,100	+0.29(+2.31%)
Mar 04, 2004	12.97	12.97	12.69	12.76	576,100	-0.08(-0.66%)
Mar 03, 2004	12.89	12.96	12.62	12.84	964,600	+0.06(+0.51%)
Mar 02, 2004	13.25	13.50	12.78	12.78	1,347,400	-0.47(-3.58%)
Mar 01, 2004	13.75	15.01	13.06	13.25	2,110,600	+0.63(+5.03%)
Feb 27, 2004	12.38	12.62	12.10	12.62	1,140,500	+0.32(+2.60%)
Feb 26, 2004	11.91	12.45	11.80	12.29	9,025,100	+0.33(+2.76%)
Feb 25, 2004	11.40	11.98	11.40	11.96	1,677,400	+0.61(+5.33%)
Feb 24, 2004	11.30	11.40	11.28	11.36	807,900	+0.03(+0.26%)
Feb 23, 2004	11.46	11.66	11.30	11.33	858,100	-0.12(-1.09%)
Feb 20, 2004	11.68	11.70	11.40	11.46	969,500	-0.18(-1.50%)
Feb 19, 2004	11.82	12.00	11.62	11.63	2,183,600	-0.28(-2.35%)
Feb 18, 2004	12.53	12.75	11.62	11.91	2,936,100	-0.54(-4.30%)
Feb 17, 2004	12.00	12.61	12.00	12.45	987,300	+0.52(+4.36%)
Feb 13, 2004	12.28	12.57	11.87	11.93	1,323,000	-0.12(-1.00%)
Feb 12, 2004	11.50	12.15	11.48	12.04	1,630,400	+0.54(+4.74%)
Feb 11, 2004	11.72	11.87	11.47	11.50	932,900	-0.24(-2.09%)
Feb 10, 2004	12.05	12.05	11.74	11.74	367,900	-0.14(-1.18%)
Feb 09, 2004	11.65	12.15	11.51	11.88	777,300	+0.22(+1.93%)
Feb 06, 2004	11.15	11.66	11.00	11.66	513,800	+0.44(+3.88%)
Feb 05, 2004	11.00	11.35	11.00	11.22	1,184,500	+0.37(+3.36%)
Feb 04, 2004	11.15	11.22	10.80	10.86	479,600	-0.26(-2.34%)
Feb 03, 2004	11.16	11.22	11.04	11.12	375,400	-0.01(-0.04%)

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.