Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.41	11.55	11.00	11.36	2,713,800	-0.03(-0.29%)
Apr 29, 2004	11.39	11.42	11.28	11.39	2,321,700	+0.02(+0.20%)
Apr 28, 2004	11.33	11.42	11.25	11.37	2,415,300	+0.12(+1.07%)
Apr 27, 2004	11.20	11.29	11.20	11.25	1,602,600	+0.13(+1.16%)
Apr 26, 2004	11.11	11.38	11.11	11.12	1,759,800	+0.02(+0.16%)
Apr 23, 2004	11.09	11.14	11.00	11.10	887,100	+0.06(+0.58%)
Apr 22, 2004	10.89	11.09	10.87	11.04	1,111,800	+0.17(+1.53%)
Apr 21, 2004	10.81	10.96	10.81	10.87	1,422,900	+0.08(+0.74%)
Apr 20, 2004	10.87	10.93	10.79	10.79	1,359,600	-0.04(-0.39%)
Apr 19, 2004	10.89	10.89	10.75	10.83	816,900	+0.03(+0.29%)
Apr 16, 2004	10.53	10.82	10.51	10.80	1,574,700	+0.28(+2.66%)
Apr 15, 2004	10.62	10.62	10.47	10.52	1,515,000	-0.05(-0.46%)
Apr 14, 2004	10.53	10.65	10.52	10.57	718,800	+0.00(+0.02%)
Apr 13, 2004	10.88	11.09	10.52	10.57	1,693,200	-0.22(-2.02%)
Apr 12, 2004	10.75	10.85	10.75	10.78	921,900	+0.08(+0.73%)
Apr 08, 2004	10.80	10.89	10.66	10.71	1,539,000	-0.06(-0.58%)
Apr 07, 2004	10.67	10.84	10.66	10.77	1,407,600	+0.11(+1.02%)
Apr 06, 2004	10.71	10.71	10.64	10.66	1,032,300	-0.06(-0.58%)
Apr 05, 2004	10.67	10.79	10.67	10.72	1,838,700	+0.06(+0.54%)
Apr 02, 2004	10.77	10.82	10.64	10.66	936,900	+0.13(+1.24%)
Apr 01, 2004	10.58	10.61	10.40	10.53	1,546,800	-0.08(-0.73%)
Mar 31, 2004	10.66	10.70	10.57	10.61	1,133,400	-0.01(-0.08%)
Mar 30, 2004	10.64	10.68	10.57	10.62	782,400	+0.00(+0.00%)
Mar 29, 2004	10.68	10.88	10.58	10.62	1,895,100	+0.09(+0.82%)
Mar 26, 2004	10.33	10.62	10.27	10.53	2,234,100	+0.17(+1.65%)
Mar 25, 2004	10.02	10.36	10.00	10.36	1,695,600	+0.34(+3.39%)
Mar 24, 2004	9.989	10.07	9.984	10.02	873,900	+0.03(+0.33%)
Mar 23, 2004	9.804	9.998	9.802	9.989	813,000	+0.18(+1.88%)
Mar 22, 2004	10.00	10.00	9.804	9.804	539,700	-0.20(-1.96%)
Mar 19, 2004	10.01	10.08	9.993	10.00	544,200	+0.02(+0.18%)
Mar 18, 2004	9.956	10.02	9.889	9.982	2,223,900	+0.02(+0.22%)
Mar 17, 2004	9.933	10.04	9.900	9.960	1,204,500	+0.02(+0.16%)
Mar 16, 2004	9.944	9.976	9.931	9.944	984,900	+0.02(+0.20%)
Mar 15, 2004	9.889	9.971	9.889	9.924	1,632,900	+0.08(+0.81%)
Mar 12, 2004	9.711	9.856	9.711	9.844	1,224,600	+0.16(+1.61%)
Mar 11, 2004	9.942	9.942	9.687	9.689	996,300	-0.28(-2.77%)
Mar 10, 2004	10.06	10.10	9.911	9.964	1,024,800	-0.11(-1.12%)
Mar 09, 2004	10.22	10.22	10.05	10.08	461,100	-0.14(-1.35%)
Mar 08, 2004	10.28	10.37	10.18	10.22	665,400	-0.06(-0.58%)
Mar 05, 2004	10.27	10.36	10.24	10.28	1,130,700	+0.01(+0.09%)
Mar 04, 2004	10.23	10.27	10.20	10.27	804,000	+0.05(+0.46%)
Mar 03, 2004	10.28	10.33	10.21	10.22	676,500	-0.07(-0.71%)
Mar 02, 2004	10.32	10.39	10.29	10.29	752,100	-0.01(-0.07%)
Mar 01, 2004	10.20	10.31	10.20	10.30	1,260,900	+0.19(+1.85%)
Feb 27, 2004	10.03	10.14	10.03	10.11	954,300	+0.12(+1.16%)
Feb 26, 2004	10.06	10.12	9.993	9.998	485,100	-0.00(-0.02%)
Feb 25, 2004	9.933	10.06	9.916	10.00	1,001,400	+0.02(+0.24%)
Feb 24, 2004	9.878	9.991	9.744	9.976	877,200	+0.10(+0.99%)
Feb 23, 2004	10.04	10.05	9.793	9.878	881,700	-0.11(-1.11%)
Feb 20, 2004	10.13	10.14	9.864	9.989	1,001,100	-0.16(-1.56%)
Feb 19, 2004	10.27	10.28	10.14	10.15	648,300	-0.11(-1.06%)
Feb 18, 2004	10.32	10.33	10.14	10.26	2,131,500	-0.05(-0.52%)
Feb 17, 2004	10.11	10.44	9.984	10.31	2,492,700	+0.33(+3.34%)
Feb 13, 2004	9.809	10.04	9.809	9.976	1,569,300	+0.17(+1.72%)
Feb 12, 2004	9.667	9.931	9.653	9.807	1,853,400	+0.34(+3.59%)
Feb 11, 2004	9.222	9.644	9.222	9.467	3,369,000	+0.50(+5.58%)
Feb 10, 2004	8.984	9.002	8.911	8.967	707,100	-0.07(-0.81%)
Feb 09, 2004	9.044	9.067	8.969	9.040	624,000	+0.02(+0.20%)
Feb 06, 2004	8.909	9.022	8.889	9.022	678,300	+0.09(+1.02%)
Feb 05, 2004	9.111	9.131	8.840	8.931	1,169,400	-0.19(-2.12%)
Feb 04, 2004	9.216	9.220	9.122	9.124	927,300	-0.09(-0.96%)
Feb 03, 2004	9.167	9.278	9.167	9.213	1,050,900	+0.08(+0.90%)

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.