Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.23	10.23	9.990	10.000	9,101,103	-0.03(-0.34%)
Apr 29, 2004	10.14	10.22	9.931	10.03	10,048,359	-0.11(-1.06%)
Apr 28, 2004	10.20	10.25	10.06	10.14	9,025,353	-0.10(-0.94%)
Apr 27, 2004	10.24	10.31	10.19	10.24	11,101,559	+0.00(+0.02%)
Apr 26, 2004	10.33	10.44	10.20	10.24	8,008,335	-0.05(-0.47%)
Apr 23, 2004	10.20	10.32	10.14	10.28	4,606,907	+0.05(+0.47%)
Apr 22, 2004	9.998	10.30	9.961	10.24	8,185,083	+0.24(+2.38%)
Apr 21, 2004	10.11	10.14	9.950	9.998	8,267,600	-0.11(-1.12%)
Apr 20, 2004	10.26	10.36	10.11	10.11	7,174,052	-0.04(-0.42%)
Apr 19, 2004	10.23	10.24	10.08	10.15	6,673,222	-0.07(-0.71%)
Apr 16, 2004	10.22	10.26	10.12	10.23	6,555,043	+0.00(+0.04%)
Apr 15, 2004	10.10	10.27	10.08	10.22	8,761,663	+0.15(+1.49%)
Apr 14, 2004	10.13	10.18	10.01	10.07	13,933,175	-0.14(-1.35%)
Apr 13, 2004	10.37	10.43	10.14	10.21	13,725,711	-0.12(-1.21%)
Apr 12, 2004	10.33	10.38	10.26	10.34	6,112,001	+0.06(+0.58%)
Apr 08, 2004	10.53	10.53	10.21	10.28	13,010,909	-0.11(-1.04%)
Apr 07, 2004	10.75	10.75	10.37	10.38	12,804,486	-0.22(-2.07%)
Apr 06, 2004	10.56	10.64	10.56	10.60	7,297,698	-0.03(-0.33%)
Apr 05, 2004	10.48	10.65	10.47	10.64	8,759,060	+0.09(+0.87%)
Apr 02, 2004	10.79	10.81	10.49	10.55	12,929,693	-0.17(-1.63%)
Apr 01, 2004	10.73	10.80	10.62	10.72	9,301,018	-0.06(-0.57%)
Mar 31, 2004	10.74	10.87	10.70	10.78	8,744,222	+0.04(+0.41%)
Mar 30, 2004	10.81	10.82	10.69	10.74	7,513,492	-0.13(-1.17%)
Mar 29, 2004	10.73	10.88	10.71	10.86	8,741,619	+0.18(+1.69%)
Mar 26, 2004	10.49	10.73	10.47	10.68	11,136,961	+0.17(+1.61%)
Mar 25, 2004	10.16	10.55	10.14	10.51	11,162,471	+0.38(+3.79%)
Mar 24, 2004	10.12	10.18	9.944	10.13	9,693,300	-0.03(-0.28%)
Mar 23, 2004	10.22	10.25	10.14	10.16	7,490,585	-0.05(-0.51%)
Mar 22, 2004	10.35	10.37	10.18	10.21	8,895,981	-0.22(-2.14%)
Mar 19, 2004	10.53	10.55	10.39	10.43	6,578,731	-0.10(-0.95%)
Mar 18, 2004	10.31	10.55	10.28	10.53	12,478,842	+0.22(+2.12%)
Mar 17, 2004	10.01	10.33	10.00	10.31	9,349,175	+0.26(+2.62%)
Mar 16, 2004	10.16	10.18	9.977	10.05	10,372,701	-0.03(-0.30%)
Mar 15, 2004	10.20	10.31	10.07	10.08	8,014,582	-0.12(-1.13%)
Mar 12, 2004	10.11	10.26	10.11	10.20	9,113,337	+0.13(+1.32%)
Mar 11, 2004	10.29	10.34	10.03	10.07	11,971,244	-0.31(-2.98%)
Mar 10, 2004	10.48	10.54	10.36	10.37	8,612,507	-0.11(-1.04%)
Mar 09, 2004	10.49	10.55	10.43	10.48	9,329,652	+0.01(+0.13%)
Mar 08, 2004	10.66	10.67	10.47	10.47	7,786,293	-0.18(-1.73%)
Mar 05, 2004	10.57	10.88	10.52	10.65	12,965,616	-0.00(-0.04%)
Mar 04, 2004	10.67	10.68	10.54	10.66	6,129,441	-0.01(-0.07%)
Mar 03, 2004	10.65	10.72	10.59	10.67	8,223,088	+0.05(+0.45%)
Mar 02, 2004	10.83	10.86	10.55	10.62	18,325,070	-0.28(-2.59%)
Mar 01, 2004	10.78	10.94	10.78	10.90	6,278,597	+0.14(+1.34%)
Feb 27, 2004	10.56	10.80	10.56	10.76	12,495,762	+0.03(+0.32%)
Feb 26, 2004	10.63	10.78	10.56	10.72	9,242,709	+0.06(+0.52%)
Feb 25, 2004	10.79	10.84	10.61	10.67	11,670,850	-0.13(-1.19%)
Feb 24, 2004	10.81	10.93	10.70	10.79	9,319,760	-0.09(-0.83%)
Feb 23, 2004	11.00	11.05	10.77	10.89	20,227,912	-0.33(-2.93%)
Feb 20, 2004	11.12	11.27	10.95	11.21	11,222,862	+0.16(+1.48%)
Feb 19, 2004	11.12	11.21	11.03	11.05	10,929,757	+0.01(+0.10%)
Feb 18, 2004	11.24	11.24	11.00	11.04	7,792,020	-0.13(-1.20%)
Feb 17, 2004	11.15	11.20	11.09	11.17	9,413,210	+0.11(+0.99%)
Feb 13, 2004	11.08	11.12	10.95	11.06	11,795,797	+0.10(+0.88%)
Feb 12, 2004	10.97	11.10	10.90	10.97	6,148,964	-0.11(-0.97%)
Feb 11, 2004	10.77	11.11	10.76	11.08	10,556,477	+0.30(+2.80%)
Feb 10, 2004	10.59	10.83	10.59	10.77	10,808,975	+0.14(+1.34%)
Feb 09, 2004	10.50	10.74	10.45	10.63	10,220,942	+0.13(+1.24%)
Feb 06, 2004	10.27	10.51	10.24	10.50	8,452,679	+0.19(+1.83%)
Feb 05, 2004	10.24	10.39	10.21	10.31	8,023,693	+0.02(+0.24%)
Feb 04, 2004	10.18	10.41	10.14	10.29	8,309,510	+0.06(+0.62%)
Feb 03, 2004	10.28	10.32	10.18	10.22	5,912,866	-0.10(-0.93%)

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.