Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.55	10.59	10.29	10.34	2,624,746	-0.20(-1.94%)
Apr 29, 2004	10.55	10.63	10.45	10.55	5,414,685	-0.03(-0.31%)
Apr 28, 2004	10.71	10.71	10.49	10.58	2,318,932	-0.16(-1.53%)
Apr 27, 2004	10.68	11.07	10.65	10.75	2,146,154	+0.10(+0.93%)
Apr 26, 2004	10.81	10.88	10.61	10.65	1,731,728	-0.14(-1.34%)
Apr 23, 2004	10.80	10.85	10.69	10.79	2,337,894	-0.04(-0.37%)
Apr 22, 2004	10.78	10.88	10.76	10.83	1,944,554	+0.05(+0.43%)
Apr 21, 2004	10.69	10.82	10.69	10.78	2,768,854	+0.08(+0.74%)
Apr 20, 2004	10.77	10.88	10.62	10.71	3,987,708	+0.04(+0.37%)
Apr 19, 2004	10.59	10.68	10.54	10.67	3,571,159	+0.10(+0.94%)
Apr 16, 2004	10.51	10.64	10.42	10.57	2,036,935	+0.12(+1.14%)
Apr 15, 2004	10.49	10.55	10.38	10.45	1,590,805	-0.07(-0.63%)
Apr 14, 2004	10.61	10.65	10.48	10.51	1,921,496	-0.11(-0.99%)
Apr 13, 2004	10.77	10.82	10.60	10.62	2,598,351	-0.15(-1.35%)
Apr 12, 2004	10.74	10.81	10.71	10.77	1,481,738	+0.05(+0.43%)
Apr 08, 2004	10.68	10.82	10.68	10.72	2,355,339	+0.09(+0.81%)
Apr 07, 2004	10.65	10.73	10.59	10.63	2,395,386	-0.01(-0.12%)
Apr 06, 2004	10.53	10.65	10.48	10.65	3,333,456	+0.11(+1.06%)
Apr 05, 2004	10.48	10.55	10.33	10.53	2,115,663	+0.03(+0.31%)
Apr 02, 2004	10.28	10.59	10.24	10.50	3,497,133	+0.36(+3.58%)
Apr 01, 2004	10.15	10.25	10.05	10.14	3,210,736	+0.00(+0.00%)
Mar 31, 2004	10.02	10.20	9.954	10.14	4,312,028	+0.17(+1.72%)
Mar 30, 2004	9.921	9.974	9.855	9.967	4,913,643	-0.01(-0.13%)
Mar 29, 2004	9.941	10.04	9.908	9.981	2,747,010	+0.09(+0.93%)
Mar 26, 2004	9.855	10.01	9.816	9.888	3,100,910	-0.01(-0.13%)
Mar 25, 2004	9.915	10.04	9.875	9.902	3,159,464	+0.04(+0.40%)
Mar 24, 2004	9.921	9.974	9.737	9.862	2,578,176	-0.11(-1.06%)
Mar 23, 2004	9.849	10.02	9.836	9.967	2,993,208	+0.17(+1.75%)
Mar 22, 2004	9.888	9.954	9.757	9.796	3,016,266	-0.16(-1.65%)
Mar 19, 2004	9.921	10.10	9.921	9.961	1,937,121	-0.06(-0.59%)
Mar 18, 2004	10.14	10.17	9.941	10.02	3,019,451	-0.09(-0.91%)
Mar 17, 2004	10.11	10.21	10.05	10.11	4,712,801	+0.13(+1.25%)
Mar 16, 2004	10.13	10.19	9.935	9.987	3,865,292	-0.01(-0.07%)
Mar 15, 2004	10.35	10.35	9.987	9.994	5,911,784	-0.35(-3.38%)
Mar 12, 2004	10.44	10.53	10.22	10.34	7,954,180	-0.10(-0.95%)
Mar 11, 2004	10.51	10.63	10.32	10.44	5,480,824	-0.26(-2.46%)
Mar 10, 2004	11.16	11.16	10.65	10.71	7,098,782	-0.45(-4.08%)
Mar 09, 2004	10.86	11.38	10.86	11.16	11,359,539	+0.30(+2.79%)
Mar 08, 2004	10.91	11.04	10.83	10.86	2,346,540	-0.07(-0.60%)
Mar 05, 2004	11.01	11.04	10.88	10.92	4,754,365	-0.09(-0.78%)
Mar 04, 2004	10.99	11.07	10.95	11.01	3,709,351	+0.01(+0.06%)
Mar 03, 2004	11.07	11.12	10.92	11.00	4,623,454	-0.07(-0.65%)
Mar 02, 2004	11.14	11.17	11.07	11.07	3,498,650	-0.09(-0.77%)
Mar 01, 2004	11.23	11.23	11.12	11.16	6,029,043	-0.01(-0.12%)
Feb 27, 2004	10.82	11.27	10.82	11.17	4,287,151	-0.03(-0.23%)
Feb 26, 2004	11.07	11.21	11.04	11.20	5,120,401	+0.06(+0.53%)
Feb 25, 2004	10.86	11.15	10.80	11.14	4,369,975	+0.31(+2.86%)
Feb 24, 2004	10.95	10.98	10.75	10.83	2,602,750	-0.12(-1.08%)
Feb 23, 2004	11.02	11.02	10.92	10.95	5,139,059	+0.05(+0.48%)
Feb 20, 2004	11.15	11.15	10.80	10.90	3,490,458	-0.24(-2.19%)
Feb 19, 2004	11.19	11.21	11.13	11.14	3,799,760	-0.05(-0.41%)
Feb 18, 2004	11.17	11.20	11.07	11.19	2,191,207	-0.01(-0.12%)
Feb 17, 2004	11.27	11.27	11.10	11.20	1,989,303	+0.05(+0.41%)
Feb 13, 2004	11.24	11.27	11.05	11.15	2,358,069	-0.09(-0.82%)
Feb 12, 2004	11.21	11.25	11.14	11.25	3,361,064	-0.01(-0.12%)
Feb 11, 2004	11.26	11.34	11.17	11.26	5,072,769	-0.07(-0.64%)
Feb 10, 2004	11.04	11.41	11.01	11.33	3,194,202	+0.30(+2.75%)
Feb 09, 2004	11.09	11.15	11.01	11.03	1,814,856	-0.08(-0.71%)
Feb 06, 2004	10.84	11.15	10.84	11.11	4,521,516	+0.29(+2.68%)
Feb 05, 2004	10.79	10.92	10.73	10.82	2,951,796	+0.00(+0.00%)
Feb 04, 2004	10.98	10.99	10.80	10.82	6,521,287	-0.20(-1.80%)
Feb 03, 2004	10.94	11.11	10.91	11.02	5,377,976	+0.04(+0.36%)

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.