Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.44	13.44	12.65	12.74	2,966,262	-0.59(-4.40%)
Apr 29, 2004	13.46	13.83	13.17	13.32	3,180,725	-0.25(-1.84%)
Apr 28, 2004	14.00	14.04	13.37	13.57	4,243,986	-0.51(-3.65%)
Apr 27, 2004	14.14	14.31	13.95	14.08	5,293,181	+0.11(+0.78%)
Apr 26, 2004	13.61	14.16	13.59	13.98	3,539,706	+0.50(+3.70%)
Apr 23, 2004	13.57	13.65	13.28	13.48	1,320,694	-0.07(-0.50%)
Apr 22, 2004	13.52	13.60	13.30	13.55	1,846,351	+0.06(+0.46%)
Apr 21, 2004	13.14	13.51	13.14	13.48	1,840,763	+0.32(+2.40%)
Apr 20, 2004	13.49	13.77	13.15	13.17	3,158,952	-0.07(-0.51%)
Apr 19, 2004	12.88	13.27	12.82	13.23	2,022,083	+0.38(+2.95%)
Apr 16, 2004	12.86	12.97	12.66	12.85	5,169,859	-0.11(-0.88%)
Apr 15, 2004	13.08	13.17	12.67	12.97	1,698,365	-0.10(-0.79%)
Apr 14, 2004	12.71	13.28	12.67	13.07	2,177,969	+0.30(+2.36%)
Apr 13, 2004	13.28	13.32	12.77	12.77	1,263,079	-0.46(-3.49%)
Apr 12, 2004	13.16	13.35	13.10	13.23	1,805,115	+0.09(+0.71%)
Apr 08, 2004	13.16	13.33	13.03	13.14	3,342,392	+0.34(+2.63%)
Apr 07, 2004	13.10	13.19	12.69	12.80	2,614,411	-0.22(-1.67%)
Apr 06, 2004	13.34	13.34	12.87	13.02	2,178,740	-0.40(-2.98%)
Apr 05, 2004	12.63	13.55	12.62	13.42	4,484,463	+0.73(+5.77%)
Apr 02, 2004	12.32	12.70	12.29	12.69	2,660,271	+0.54(+4.49%)
Apr 01, 2004	12.33	12.40	12.10	12.14	1,999,153	-0.22(-1.76%)
Mar 31, 2004	12.44	12.53	12.16	12.36	1,639,209	-0.07(-0.54%)
Mar 30, 2004	12.18	12.44	12.05	12.43	1,180,994	+0.23(+1.91%)
Mar 29, 2004	11.96	12.25	11.94	12.20	1,334,760	+0.30(+2.49%)
Mar 26, 2004	11.77	12.06	11.75	11.90	1,525,330	+0.10(+0.88%)
Mar 25, 2004	11.40	11.88	11.29	11.80	3,992,526	+0.45(+3.93%)
Mar 24, 2004	11.52	11.72	11.30	11.35	3,011,737	-0.30(-2.58%)
Mar 23, 2004	11.83	11.83	11.57	11.65	2,168,335	-0.03(-0.22%)
Mar 22, 2004	12.23	12.26	11.65	11.68	3,310,791	-0.61(-4.98%)
Mar 19, 2004	12.47	12.68	12.26	12.29	2,231,152	-0.11(-0.92%)
Mar 18, 2004	12.32	12.57	12.25	12.40	1,986,628	-0.02(-0.17%)
Mar 17, 2004	12.26	12.59	12.23	12.42	2,248,686	+0.21(+1.70%)
Mar 16, 2004	12.54	12.79	11.80	12.22	4,231,269	-0.35(-2.77%)
Mar 15, 2004	12.61	13.31	12.43	12.56	13,079,572	+0.67(+5.67%)
Mar 12, 2004	11.68	12.09	11.67	11.89	2,358,712	+0.29(+2.51%)
Mar 11, 2004	11.91	12.07	11.50	11.60	4,564,429	-0.52(-4.28%)
Mar 10, 2004	12.60	12.60	11.96	12.12	4,417,022	-0.48(-3.83%)
Mar 09, 2004	12.66	12.86	12.43	12.60	5,172,172	+0.01(+0.04%)
Mar 08, 2004	12.94	13.01	12.44	12.60	2,451,010	-0.30(-2.29%)
Mar 05, 2004	12.47	13.03	12.42	12.89	3,626,609	+0.25(+2.01%)
Mar 04, 2004	12.60	12.74	12.39	12.64	2,561,999	+0.12(+1.00%)
Mar 03, 2004	12.27	12.58	12.27	12.51	4,024,898	+0.26(+2.16%)
Mar 02, 2004	12.37	12.37	12.10	12.25	2,383,954	-0.18(-1.46%)
Mar 01, 2004	12.40	12.46	12.19	12.43	4,853,271	-0.03(-0.21%)
Feb 27, 2004	12.89	12.96	12.23	12.46	7,564,412	-0.49(-3.77%)
Feb 26, 2004	12.43	13.03	11.86	12.94	10,909,117	+0.39(+3.10%)
Feb 25, 2004	12.20	12.55	12.08	12.55	4,087,715	+0.43(+3.55%)
Feb 24, 2004	11.87	12.15	11.70	12.12	3,714,668	+0.25(+2.10%)
Feb 23, 2004	11.84	11.99	11.76	11.87	3,573,427	+0.02(+0.13%)
Feb 20, 2004	11.95	11.96	11.57	11.86	4,696,036	+0.00(+0.00%)
Feb 19, 2004	11.95	12.13	11.68	11.86	7,246,089	-0.10(-0.87%)
Feb 18, 2004	11.19	12.06	11.19	11.96	11,438,242	+0.91(+8.22%)
Feb 17, 2004	11.05	11.10	10.86	11.05	3,239,688	+0.03(+0.24%)
Feb 13, 2004	11.14	11.31	10.97	11.03	3,973,836	-0.09(-0.84%)
Feb 12, 2004	10.93	11.39	10.74	11.12	3,343,163	+0.19(+1.76%)
Feb 11, 2004	10.75	11.00	10.75	10.93	2,141,551	+0.08(+0.72%)
Feb 10, 2004	10.69	10.88	10.59	10.85	1,984,894	+0.21(+1.95%)
Feb 09, 2004	10.52	10.78	10.48	10.64	2,247,337	+0.16(+1.53%)
Feb 06, 2004	10.31	10.63	10.27	10.48	3,018,481	+0.20(+1.92%)
Feb 05, 2004	10.69	10.84	10.05	10.29	3,073,590	-0.46(-4.25%)
Feb 04, 2004	10.86	11.05	10.60	10.74	3,257,994	-0.29(-2.59%)
Feb 03, 2004	10.76	11.10	10.56	11.03	2,794,961	+0.45(+4.27%)

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.