Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.71	10.93	10.44	10.44	980,521	+0.04(+0.43%)
Apr 29, 2004	10.44	10.73	10.27	10.39	1,998,277	-0.43(-3.93%)
Apr 28, 2004	11.43	11.61	10.67	10.82	1,456,560	-0.73(-6.36%)
Apr 27, 2004	11.22	11.70	11.14	11.55	1,118,601	+0.01(+0.10%)
Apr 26, 2004	12.28	12.30	11.54	11.54	1,163,076	-0.60(-4.91%)
Apr 23, 2004	12.23	12.23	11.94	12.14	430,012	+0.10(+0.84%)
Apr 22, 2004	12.03	12.15	11.80	12.04	942,252	+0.03(+0.24%)
Apr 21, 2004	12.30	12.30	11.84	12.01	1,142,131	-0.47(-3.77%)
Apr 20, 2004	12.98	12.98	12.47	12.48	689,881	-0.50(-3.87%)
Apr 19, 2004	12.69	13.20	12.58	12.98	712,377	+0.36(+2.87%)
Apr 16, 2004	12.83	12.83	12.34	12.62	593,174	-0.21(-1.66%)
Apr 15, 2004	12.42	12.93	12.42	12.83	1,090,157	+0.56(+4.57%)
Apr 14, 2004	12.62	12.65	12.20	12.27	1,275,039	-0.44(-3.50%)
Apr 13, 2004	13.12	13.12	12.66	12.71	790,726	-0.45(-3.45%)
Apr 12, 2004	13.43	13.45	13.07	13.17	444,492	-0.08(-0.58%)
Apr 08, 2004	12.76	13.33	12.76	13.25	984,917	+0.68(+5.38%)
Apr 07, 2004	13.05	13.05	12.49	12.57	1,380,797	-0.54(-4.12%)
Apr 06, 2004	13.05	13.23	12.96	13.11	846,837	-0.23(-1.74%)
Apr 05, 2004	13.15	13.65	13.14	13.34	1,134,632	+0.38(+2.94%)
Apr 02, 2004	13.08	13.10	12.83	12.96	614,635	+0.07(+0.56%)
Apr 01, 2004	12.71	13.05	12.47	12.89	1,241,942	+0.18(+1.38%)
Mar 31, 2004	12.09	12.73	12.09	12.71	908,120	+0.65(+5.37%)
Mar 30, 2004	12.37	12.38	12.06	12.07	903,724	-0.11(-0.91%)
Mar 29, 2004	11.99	12.40	11.99	12.18	1,301,931	+0.41(+3.44%)
Mar 26, 2004	11.75	11.94	11.66	11.77	737,201	-0.13(-1.06%)
Mar 25, 2004	11.02	11.94	10.94	11.90	1,777,195	+1.01(+9.28%)
Mar 24, 2004	11.22	11.22	10.84	10.89	710,567	-0.23(-2.07%)
Mar 23, 2004	11.17	11.31	11.08	11.12	560,852	+0.08(+0.74%)
Mar 22, 2004	11.23	11.23	10.95	11.04	797,966	-0.29(-2.57%)
Mar 19, 2004	11.31	11.38	11.16	11.33	418,376	+0.21(+1.88%)
Mar 18, 2004	11.22	11.31	11.10	11.12	397,431	-0.01(-0.11%)
Mar 17, 2004	10.87	11.17	10.87	11.13	529,822	+0.33(+3.02%)
Mar 16, 2004	10.49	10.86	10.46	10.81	715,997	+0.49(+4.79%)
Mar 15, 2004	10.53	10.54	10.25	10.31	528,012	-0.28(-2.60%)
Mar 12, 2004	10.73	10.73	10.44	10.59	505,258	-0.08(-0.73%)
Mar 11, 2004	10.55	10.84	10.55	10.66	832,098	+0.07(+0.64%)
Mar 10, 2004	11.28	11.40	10.60	10.60	948,457	-0.68(-6.04%)
Mar 09, 2004	11.13	11.46	11.13	11.28	790,209	+0.34(+3.12%)
Mar 08, 2004	11.06	11.17	10.93	10.94	293,484	-0.01(-0.13%)
Mar 05, 2004	10.96	11.13	10.77	10.95	656,008	-0.11(-1.00%)
Mar 04, 2004	10.65	11.20	10.65	11.06	1,248,923	+0.42(+3.99%)
Mar 03, 2004	10.54	10.70	10.54	10.64	480,693	+0.01(+0.10%)
Mar 02, 2004	10.65	10.82	10.55	10.63	772,626	-0.01(-0.11%)
Mar 01, 2004	10.44	10.75	10.44	10.64	839,080	+0.27(+2.58%)
Feb 27, 2004	10.15	10.38	10.13	10.37	538,614	+0.31(+3.12%)
Feb 26, 2004	9.938	10.06	9.910	10.06	557,231	+0.12(+1.18%)
Feb 25, 2004	10.13	10.14	9.928	9.938	370,022	-0.09(-0.89%)
Feb 24, 2004	9.871	10.06	9.764	10.03	834,425	+0.01(+0.12%)
Feb 23, 2004	10.06	10.19	9.834	10.02	635,839	-0.14(-1.39%)
Feb 20, 2004	10.44	10.44	10.15	10.16	692,467	-0.29(-2.73%)
Feb 19, 2004	10.19	10.47	10.19	10.44	827,444	+0.27(+2.66%)
Feb 18, 2004	10.55	10.55	10.10	10.17	1,030,685	-0.38(-3.62%)
Feb 17, 2004	10.25	10.56	10.24	10.55	1,147,044	+0.68(+6.91%)
Feb 13, 2004	10.02	10.06	9.836	9.871	378,297	-0.18(-1.81%)
Feb 12, 2004	9.987	10.19	9.925	10.05	683,417	+0.02(+0.15%)
Feb 11, 2004	9.775	10.04	9.751	10.04	366,402	+0.27(+2.77%)
Feb 10, 2004	10.10	10.10	9.701	9.767	800,035	-0.29(-2.87%)
Feb 09, 2004	9.620	10.13	9.605	10.06	1,037,666	+0.48(+5.05%)
Feb 06, 2004	9.306	9.702	9.282	9.572	937,339	+0.27(+2.86%)
Feb 05, 2004	9.427	9.494	9.306	9.306	542,751	-0.08(-0.90%)
Feb 04, 2004	9.620	9.620	9.340	9.390	761,507	-0.23(-2.39%)
Feb 03, 2004	9.485	9.717	9.485	9.620	535,770	+0.15(+1.53%)

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.