Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.960	9.960	9.728	9.737	9,346,318	-0.03(-0.34%)
Apr 29, 2004	9.876	9.951	9.670	9.771	10,319,096	-0.10(-1.06%)
Apr 28, 2004	9.932	9.979	9.793	9.876	9,268,527	-0.09(-0.94%)
Apr 27, 2004	9.969	10.04	9.921	9.969	11,400,674	+0.00(+0.02%)
Apr 26, 2004	10.06	10.17	9.932	9.967	8,224,107	-0.05(-0.47%)
Apr 23, 2004	9.936	10.05	9.878	10.01	4,731,033	+0.05(+0.47%)
Apr 22, 2004	9.736	10.03	9.700	9.967	8,405,618	+0.23(+2.38%)
Apr 21, 2004	9.846	9.874	9.689	9.736	8,490,358	-0.11(-1.12%)
Apr 20, 2004	9.988	10.09	9.846	9.846	7,367,346	-0.04(-0.42%)
Apr 19, 2004	9.958	9.971	9.818	9.887	6,853,021	-0.07(-0.71%)
Apr 16, 2004	9.954	9.990	9.855	9.958	6,731,658	+0.00(+0.04%)
Apr 15, 2004	9.838	10.00	9.820	9.954	8,997,732	+0.15(+1.49%)
Apr 14, 2004	9.866	9.917	9.745	9.808	14,308,583	-0.13(-1.35%)
Apr 13, 2004	10.10	10.15	9.878	9.943	14,095,529	-0.12(-1.21%)
Apr 12, 2004	10.06	10.11	9.995	10.06	6,276,679	+0.06(+0.58%)
Apr 08, 2004	10.25	10.26	9.941	10.01	13,361,467	-0.10(-1.04%)
Apr 07, 2004	10.47	10.47	10.10	10.11	13,149,483	-0.21(-2.06%)
Apr 06, 2004	10.29	10.36	10.29	10.32	7,494,323	-0.03(-0.33%)
Apr 05, 2004	10.20	10.37	10.20	10.36	8,995,059	+0.09(+0.87%)
Apr 02, 2004	10.51	10.53	10.21	10.27	13,278,064	-0.17(-1.63%)
Apr 01, 2004	10.45	10.52	10.34	10.44	9,551,619	-0.06(-0.57%)
Mar 31, 2004	10.46	10.59	10.41	10.50	8,979,821	+0.04(+0.41%)
Mar 30, 2004	10.53	10.53	10.41	10.46	7,715,931	-0.12(-1.17%)
Mar 29, 2004	10.45	10.59	10.43	10.58	8,977,148	+0.18(+1.69%)
Mar 26, 2004	10.21	10.45	10.19	10.40	11,437,029	+0.16(+1.61%)
Mar 25, 2004	9.895	10.27	9.878	10.24	11,463,226	+0.37(+3.79%)
Mar 24, 2004	9.850	9.913	9.683	9.865	9,954,471	-0.03(-0.28%)
Mar 23, 2004	9.951	9.982	9.874	9.893	7,692,407	-0.05(-0.51%)
Mar 22, 2004	10.08	10.09	9.913	9.943	9,135,669	-0.22(-2.14%)
Mar 19, 2004	10.25	10.27	10.12	10.16	6,755,984	-0.10(-0.95%)
Mar 18, 2004	10.04	10.28	10.01	10.26	12,815,065	+0.21(+2.12%)
Mar 17, 2004	9.745	10.06	9.739	10.04	9,601,074	+0.26(+2.62%)
Mar 16, 2004	9.895	9.913	9.715	9.788	10,652,177	-0.03(-0.30%)
Mar 15, 2004	9.932	10.04	9.807	9.818	8,230,523	-0.11(-1.13%)
Mar 12, 2004	9.848	9.994	9.842	9.930	9,358,882	+0.13(+1.32%)
Mar 11, 2004	10.02	10.07	9.769	9.801	12,293,790	-0.30(-2.98%)
Mar 10, 2004	10.21	10.27	10.09	10.10	8,844,557	-0.11(-1.04%)
Mar 09, 2004	10.21	10.27	10.16	10.21	9,581,025	+0.01(+0.13%)
Mar 08, 2004	10.38	10.39	10.20	10.20	7,996,083	-0.18(-1.73%)
Mar 05, 2004	10.29	10.60	10.24	10.38	13,314,954	-0.00(-0.04%)
Mar 04, 2004	10.39	10.40	10.26	10.38	6,294,589	-0.01(-0.07%)
Mar 03, 2004	10.37	10.44	10.32	10.39	8,444,646	+0.05(+0.45%)
Mar 02, 2004	10.55	10.58	10.28	10.34	18,818,810	-0.27(-2.59%)
Mar 01, 2004	10.49	10.65	10.49	10.61	6,447,764	+0.14(+1.34%)
Feb 27, 2004	10.29	10.52	10.29	10.47	12,832,441	+0.03(+0.32%)
Feb 26, 2004	10.35	10.50	10.28	10.44	9,491,740	+0.05(+0.52%)
Feb 25, 2004	10.51	10.56	10.34	10.39	11,985,303	-0.13(-1.19%)
Feb 24, 2004	10.53	10.64	10.42	10.51	9,570,867	-0.09(-0.83%)
Feb 23, 2004	10.72	10.76	10.49	10.60	20,772,922	-0.32(-2.93%)
Feb 20, 2004	10.83	10.97	10.66	10.92	11,525,245	+0.16(+1.48%)
Feb 19, 2004	10.83	10.92	10.74	10.76	11,224,242	+0.01(+0.10%)
Feb 18, 2004	10.94	10.94	10.71	10.75	8,001,964	-0.13(-1.20%)
Feb 17, 2004	10.86	10.90	10.80	10.88	9,666,834	+0.11(+0.99%)
Feb 13, 2004	10.79	10.83	10.66	10.77	12,113,617	+0.09(+0.88%)
Feb 12, 2004	10.68	10.81	10.62	10.68	6,314,638	-0.10(-0.97%)
Feb 11, 2004	10.49	10.82	10.47	10.78	10,840,905	+0.29(+2.80%)
Feb 10, 2004	10.31	10.55	10.31	10.49	11,100,206	+0.14(+1.34%)
Feb 09, 2004	10.23	10.46	10.17	10.35	10,496,329	+0.13(+1.24%)
Feb 06, 2004	9.997	10.23	9.969	10.23	8,680,423	+0.18(+1.83%)
Feb 05, 2004	9.973	10.12	9.947	10.04	8,239,879	+0.02(+0.24%)
Feb 04, 2004	9.915	10.14	9.876	10.02	8,533,397	+0.06(+0.62%)
Feb 03, 2004	10.01	10.05	9.915	9.956	6,072,179	-0.09(-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.