Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.19	14.20	12.82	13.04	621,595	-0.41(-3.07%)
Apr 29, 2004	14.41	14.48	13.35	13.46	518,165	-1.01(-7.01%)
Apr 28, 2004	14.22	14.77	14.05	14.47	630,933	+0.33(+2.30%)
Apr 27, 2004	14.80	15.11	13.97	14.15	1,260,243	-0.58(-3.95%)
Apr 26, 2004	15.34	15.39	14.68	14.73	608,908	-0.59(-3.86%)
Apr 23, 2004	15.34	15.59	15.08	15.32	526,793	+0.03(+0.19%)
Apr 22, 2004	15.21	15.63	15.17	15.29	656,512	-0.14(-0.89%)
Apr 21, 2004	15.16	15.54	15.02	15.43	589,318	+0.42(+2.82%)
Apr 20, 2004	15.41	15.66	14.98	15.00	973,907	-0.31(-1.99%)
Apr 19, 2004	14.57	15.66	14.57	15.31	1,665,539	+0.46(+3.12%)
Apr 16, 2004	18.40	18.66	14.61	14.85	5,128,063	-5.65(-27.58%)
Apr 14, 2004	21.15	21.28	20.43	20.50	325,617	-0.73(-3.43%)
Apr 13, 2004	21.85	22.21	21.20	21.23	394,536	-0.54(-2.49%)
Apr 12, 2004	21.63	21.87	21.60	21.77	347,033	+0.17(+0.78%)
Apr 08, 2004	22.22	22.28	21.42	21.61	508,726	-0.30(-1.35%)
Apr 07, 2004	21.67	22.15	21.31	21.90	345,206	+0.13(+0.59%)
Apr 06, 2004	22.61	22.61	21.76	21.77	409,660	-0.96(-4.20%)
Apr 05, 2004	21.72	22.73	21.68	22.73	536,638	+0.72(+3.27%)
Apr 02, 2004	21.25	22.02	21.16	22.01	917,168	+1.71(+8.45%)
Apr 01, 2004	20.08	21.11	20.08	20.30	678,233	+0.21(+1.03%)
Mar 31, 2004	20.33	20.41	19.76	20.09	384,082	-0.11(-0.54%)
Mar 30, 2004	20.06	20.32	19.72	20.20	266,137	+0.19(+0.94%)
Mar 29, 2004	19.77	20.39	19.66	20.01	675,696	+0.59(+3.04%)
Mar 26, 2004	19.65	20.05	19.41	19.42	1,048,511	-0.17(-0.86%)
Mar 25, 2004	19.13	19.67	19.04	19.59	653,670	+0.68(+3.60%)
Mar 24, 2004	18.81	19.19	18.77	18.91	747,356	+0.06(+0.31%)
Mar 23, 2004	19.50	19.83	18.73	18.85	660,166	-0.48(-2.50%)
Mar 22, 2004	19.64	19.84	19.02	19.33	582,822	-0.53(-2.68%)
Mar 19, 2004	20.33	20.73	19.81	19.86	823,482	-0.29(-1.42%)
Mar 18, 2004	19.93	20.37	19.74	20.15	745,935	+0.11(+0.54%)
Mar 17, 2004	19.71	20.19	19.68	20.04	333,128	+0.49(+2.52%)
Mar 16, 2004	19.63	19.99	19.09	19.55	449,144	+0.25(+1.28%)
Mar 15, 2004	20.43	20.51	19.16	19.30	623,828	-1.22(-5.95%)
Mar 12, 2004	19.86	20.65	19.81	20.52	368,044	+0.95(+4.83%)
Mar 11, 2004	19.61	20.69	19.41	19.58	640,881	-0.26(-1.29%)
Mar 10, 2004	20.32	20.96	19.75	19.83	574,194	-0.52(-2.57%)
Mar 09, 2004	20.94	21.18	20.21	20.35	553,183	-0.62(-2.96%)
Mar 08, 2004	21.88	22.10	20.95	20.98	533,999	-0.78(-3.58%)
Mar 05, 2004	21.82	22.28	21.67	21.75	736,191	-0.40(-1.82%)
Mar 04, 2004	21.60	22.30	21.47	22.16	447,419	+0.71(+3.31%)
Mar 03, 2004	22.07	22.24	21.39	21.45	507,406	-0.84(-3.76%)
Mar 02, 2004	22.20	23.04	22.11	22.29	481,016	-0.05(-0.22%)
Mar 01, 2004	21.65	22.34	21.28	22.33	447,622	+0.91(+4.23%)
Feb 27, 2004	22.08	22.36	21.41	21.43	363,071	-0.70(-3.16%)
Feb 26, 2004	21.63	22.36	21.32	22.13	407,630	+0.49(+2.28%)
Feb 25, 2004	21.46	21.99	21.33	21.64	394,638	+0.33(+1.57%)
Feb 24, 2004	21.43	22.12	20.98	21.30	512,583	-0.33(-1.55%)
Feb 23, 2004	23.29	23.43	21.29	21.64	741,976	-1.30(-5.67%)
Feb 20, 2004	23.42	23.42	22.53	22.94	500,910	-0.19(-0.81%)
Feb 19, 2004	24.36	24.48	23.10	23.12	896,665	-0.44(-1.88%)
Feb 18, 2004	23.06	24.14	22.91	23.57	622,204	+0.47(+2.05%)
Feb 17, 2004	23.30	24.04	22.60	23.09	933,510	+1.06(+4.83%)
Feb 13, 2004	23.99	24.27	22.02	22.03	3,955,111	+0.77(+3.61%)
Feb 12, 2004	21.97	22.52	21.26	21.26	841,955	-0.71(-3.23%)
Feb 11, 2004	21.95	22.37	21.53	21.97	673,666	+0.10(+0.45%)
Feb 10, 2004	21.46	21.94	21.22	21.87	269,385	+0.62(+2.92%)
Feb 09, 2004	21.64	21.91	21.22	21.25	263,904	-0.47(-2.17%)
Feb 06, 2004	20.49	21.77	20.39	21.72	403,367	+1.33(+6.52%)
Feb 05, 2004	20.12	20.98	20.11	20.39	482,031	+0.14(+0.68%)
Feb 04, 2004	20.90	20.98	19.95	20.26	633,978	-0.90(-4.24%)
Feb 03, 2004	20.40	21.43	20.26	21.15	665,444	-0.21(-0.97%)

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.