Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.70	13.88	13.45	13.62	322,000	-0.06(-0.44%)
Apr 29, 2004	14.31	14.31	13.52	13.69	503,000	-0.63(-4.40%)
Apr 28, 2004	14.24	14.53	14.04	14.31	529,200	+0.03(+0.17%)
Apr 27, 2004	14.07	14.46	14.07	14.29	321,500	+0.29(+2.07%)
Apr 26, 2004	13.70	14.07	13.70	14.00	781,800	+0.05(+0.36%)
Apr 23, 2004	13.90	13.95	13.60	13.95	351,500	+0.12(+0.90%)
Apr 22, 2004	13.70	14.12	13.70	13.82	442,900	+0.11(+0.80%)
Apr 21, 2004	13.73	13.75	13.57	13.71	181,500	+0.05(+0.40%)
Apr 20, 2004	14.03	14.13	13.64	13.66	164,700	-0.43(-3.05%)
Apr 19, 2004	14.16	14.22	13.93	14.09	266,600	-0.02(-0.14%)
Apr 16, 2004	13.98	14.19	13.89	14.11	399,900	+0.11(+0.79%)
Apr 15, 2004	13.85	14.18	13.85	14.00	252,300	+0.12(+0.90%)
Apr 14, 2004	14.04	14.13	13.83	13.88	430,100	-0.22(-1.56%)
Apr 13, 2004	14.25	14.25	13.97	14.10	1,123,700	+0.45(+3.26%)
Apr 12, 2004	13.25	13.67	13.23	13.65	251,300	+0.35(+2.63%)
Apr 08, 2004	13.40	13.53	13.24	13.30	441,200	+0.05(+0.38%)
Apr 07, 2004	13.35	13.38	13.17	13.25	651,300	-0.07(-0.56%)
Apr 06, 2004	13.70	13.80	13.32	13.32	287,600	-0.18(-1.30%)
Apr 05, 2004	13.49	13.54	13.43	13.50	260,400	+0.05(+0.37%)
Apr 02, 2004	13.46	13.57	13.41	13.45	514,900	+0.04(+0.34%)
Apr 01, 2004	13.52	13.59	13.26	13.40	369,200	-0.11(-0.81%)
Mar 31, 2004	13.50	13.60	13.38	13.52	257,300	+0.07(+0.48%)
Mar 30, 2004	13.20	13.63	13.19	13.45	198,500	+0.23(+1.74%)
Mar 29, 2004	13.47	13.47	13.13	13.22	396,500	+0.00(+0.00%)
Mar 26, 2004	12.83	13.39	12.73	13.22	783,900	+0.40(+3.08%)
Mar 25, 2004	12.65	12.84	12.62	12.82	413,500	+0.19(+1.50%)
Mar 24, 2004	12.97	13.12	12.59	12.63	558,400	-0.46(-3.51%)
Mar 23, 2004	13.24	13.33	12.99	13.10	340,500	-0.14(-1.10%)
Mar 22, 2004	13.31	13.31	13.10	13.24	218,100	-0.11(-0.82%)
Mar 19, 2004	13.71	13.75	13.31	13.35	194,300	-0.36(-2.63%)
Mar 18, 2004	13.73	13.76	13.43	13.71	291,200	+0.08(+0.59%)
Mar 17, 2004	13.32	13.67	13.32	13.63	357,600	+0.34(+2.52%)
Mar 16, 2004	13.52	13.57	13.22	13.29	232,800	-0.17(-1.26%)
Mar 15, 2004	13.61	13.80	13.46	13.46	173,600	-0.14(-1.03%)
Mar 12, 2004	13.35	13.63	13.32	13.61	228,200	+0.27(+2.02%)
Mar 11, 2004	13.57	13.65	13.34	13.34	250,200	-0.15(-1.15%)
Mar 10, 2004	13.97	14.02	13.40	13.49	449,500	-0.52(-3.68%)
Mar 09, 2004	14.10	14.12	13.96	14.01	733,400	-0.16(-1.16%)
Mar 08, 2004	13.93	14.26	13.93	14.17	527,800	+0.20(+1.40%)
Mar 05, 2004	13.83	13.99	13.78	13.97	346,400	+0.16(+1.19%)
Mar 04, 2004	13.75	13.85	13.62	13.81	444,100	+0.04(+0.29%)
Mar 03, 2004	13.68	13.85	13.58	13.77	743,800	+0.09(+0.69%)
Mar 02, 2004	13.32	13.70	13.29	13.68	1,081,100	+0.29(+2.13%)
Mar 01, 2004	13.20	13.53	13.20	13.39	581,100	+0.24(+1.83%)
Feb 27, 2004	12.97	13.22	12.96	13.15	502,200	+0.33(+2.53%)
Feb 26, 2004	12.73	12.89	12.62	12.82	204,600	+0.13(+1.02%)
Feb 25, 2004	12.55	12.70	12.45	12.70	308,400	+0.24(+1.93%)
Feb 24, 2004	12.36	12.60	12.36	12.46	449,400	+0.05(+0.44%)
Feb 23, 2004	12.47	12.53	12.36	12.40	233,700	-0.12(-1.00%)
Feb 20, 2004	12.71	12.72	12.45	12.53	200,200	-0.08(-0.67%)
Feb 19, 2004	12.79	12.79	12.56	12.61	192,700	-0.08(-0.63%)
Feb 18, 2004	13.00	13.00	12.60	12.69	443,500	-0.09(-0.67%)
Feb 17, 2004	12.68	12.81	12.62	12.78	219,800	+0.16(+1.27%)
Feb 13, 2004	12.78	12.85	12.60	12.62	273,000	-0.14(-1.10%)
Feb 12, 2004	12.68	12.79	12.65	12.76	260,800	+0.08(+0.63%)
Feb 11, 2004	12.65	12.79	12.55	12.68	440,800	+0.02(+0.16%)
Feb 10, 2004	12.45	12.65	12.40	12.65	483,700	+0.23(+1.89%)
Feb 09, 2004	12.15	12.45	12.15	12.42	506,400	+0.29(+2.39%)
Feb 06, 2004	12.03	12.15	12.03	12.13	426,700	+0.05(+0.41%)
Feb 05, 2004	12.35	12.37	11.99	12.08	357,800	-0.14(-1.19%)
Feb 04, 2004	12.20	12.30	12.19	12.22	739,400	-0.10(-0.77%)
Feb 03, 2004	12.40	12.43	12.17	12.32	394,300	-0.05(-0.44%)

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.