Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.35	14.46	14.21	14.21	12,323,392	-0.11(-0.79%)
Apr 29, 2004	14.50	14.54	14.21	14.32	16,422,650	-0.10(-0.71%)
Apr 28, 2004	14.20	14.51	14.07	14.42	21,735,856	+0.43(+3.07%)
Apr 27, 2004	14.20	14.20	13.92	13.99	14,777,258	-0.02(-0.16%)
Apr 26, 2004	14.15	14.16	13.95	14.01	11,407,676	-0.08(-0.56%)
Apr 23, 2004	13.98	14.14	13.93	14.09	13,020,559	+0.11(+0.81%)
Apr 22, 2004	13.81	14.03	13.73	13.98	12,671,799	+0.18(+1.31%)
Apr 21, 2004	13.77	13.96	13.76	13.80	16,024,420	+0.12(+0.91%)
Apr 20, 2004	13.89	14.02	13.67	13.67	9,501,862	-0.21(-1.51%)
Apr 19, 2004	14.08	14.11	13.82	13.88	10,392,667	-0.20(-1.41%)
Apr 16, 2004	14.14	14.29	13.97	14.08	15,045,454	-0.05(-0.36%)
Apr 15, 2004	13.90	14.21	13.87	14.13	22,808,638	+0.27(+1.92%)
Apr 14, 2004	13.64	14.05	13.63	13.87	12,925,330	+0.24(+1.74%)
Apr 13, 2004	13.87	13.92	13.63	13.63	10,071,115	-0.16(-1.19%)
Apr 12, 2004	13.73	13.81	13.62	13.79	7,439,335	+0.20(+1.46%)
Apr 08, 2004	13.98	14.01	13.53	13.60	10,348,674	-0.18(-1.32%)
Apr 07, 2004	13.78	13.89	13.70	13.78	7,593,221	+0.00(+0.00%)
Apr 06, 2004	13.95	14.00	13.74	13.78	8,938,616	-0.17(-1.22%)
Apr 05, 2004	13.79	14.01	13.78	13.95	11,661,560	+0.16(+1.15%)
Apr 02, 2004	14.05	14.06	13.71	13.79	12,772,152	+0.03(+0.21%)
Apr 01, 2004	13.68	13.87	13.68	13.76	15,154,993	+0.05(+0.33%)
Mar 31, 2004	13.54	13.80	13.50	13.71	13,910,128	+0.01(+0.08%)
Mar 30, 2004	13.77	13.90	13.52	13.70	15,412,588	-0.07(-0.49%)
Mar 29, 2004	13.71	13.83	13.67	13.77	12,479,045	+0.11(+0.83%)
Mar 26, 2004	13.60	13.81	13.48	13.66	14,446,695	+0.06(+0.42%)
Mar 25, 2004	13.64	13.73	13.45	13.60	16,367,527	+0.02(+0.13%)
Mar 24, 2004	13.78	13.79	13.43	13.58	18,410,266	-0.16(-1.19%)
Mar 23, 2004	13.90	13.92	13.74	13.75	14,807,116	-0.09(-0.65%)
Mar 22, 2004	14.26	14.26	13.81	13.84	16,364,700	-0.42(-2.98%)
Mar 19, 2004	14.32	14.40	14.26	14.26	11,784,174	-0.17(-1.18%)
Mar 18, 2004	14.43	14.67	14.35	14.43	9,084,374	-0.02(-0.12%)
Mar 17, 2004	14.40	14.56	14.38	14.45	12,267,739	+0.16(+1.11%)
Mar 16, 2004	14.35	14.40	14.07	14.29	15,331,140	+0.03(+0.24%)
Mar 15, 2004	14.61	14.61	14.20	14.26	14,130,620	-0.36(-2.48%)
Mar 12, 2004	14.53	14.72	14.50	14.62	10,441,253	+0.14(+0.98%)
Mar 11, 2004	14.49	14.66	14.37	14.48	24,128,768	-0.28(-1.88%)
Mar 10, 2004	15.31	15.34	14.71	14.76	24,633,356	-0.64(-4.15%)
Mar 09, 2004	15.57	15.65	15.31	15.40	19,392,942	-0.40(-2.51%)
Mar 08, 2004	15.90	15.94	15.79	15.79	9,503,452	-0.19(-1.17%)
Mar 05, 2004	15.85	16.01	15.83	15.98	8,143,216	+0.02(+0.14%)
Mar 04, 2004	16.06	16.06	15.85	15.96	8,304,875	+0.03(+0.21%)
Mar 03, 2004	15.75	15.95	15.67	15.92	8,407,348	+0.01(+0.04%)
Mar 02, 2004	15.88	16.00	15.82	15.92	8,044,277	-0.07(-0.42%)
Mar 01, 2004	15.75	16.01	15.72	15.98	9,700,977	+0.24(+1.51%)
Feb 27, 2004	15.45	15.91	15.45	15.75	15,202,519	-0.23(-1.45%)
Feb 26, 2004	16.11	16.13	15.95	15.98	12,412,261	-0.20(-1.22%)
Feb 25, 2004	16.10	16.19	16.06	16.18	9,464,936	+0.11(+0.67%)
Feb 24, 2004	16.05	16.16	15.97	16.07	9,905,215	-0.03(-0.18%)
Feb 23, 2004	16.01	16.16	15.93	16.10	8,319,186	+0.10(+0.60%)
Feb 20, 2004	16.19	16.19	15.97	16.00	7,840,215	-0.14(-0.88%)
Feb 19, 2004	16.16	16.33	16.02	16.14	11,066,689	-0.03(-0.18%)
Feb 18, 2004	15.97	16.41	15.97	16.17	12,469,327	-0.13(-0.80%)
Feb 17, 2004	16.44	16.47	16.15	16.30	12,274,806	-0.06(-0.35%)
Feb 13, 2004	16.92	16.97	16.34	16.36	16,667,878	-0.56(-3.31%)
Feb 12, 2004	16.98	17.72	16.36	16.92	38,619,104	-0.08(-0.47%)
Feb 11, 2004	16.74	17.03	16.73	17.00	18,301,786	+0.26(+1.56%)
Feb 10, 2004	16.32	16.79	16.31	16.74	13,783,450	+0.49(+3.03%)
Feb 09, 2004	16.27	16.39	16.20	16.24	8,294,098	-0.08(-0.52%)
Feb 06, 2004	16.05	16.36	15.99	16.33	7,794,102	+0.22(+1.37%)
Feb 05, 2004	16.11	16.17	15.89	16.11	13,455,715	+0.01(+0.04%)
Feb 04, 2004	16.18	16.27	15.97	16.10	13,413,665	-0.11(-0.70%)
Feb 03, 2004	16.23	16.28	16.07	16.22	11,090,011	+0.05(+0.28%)

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.