Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.72	12.91	12.65	12.68	2,398,572	-0.03(-0.21%)
Apr 29, 2004	12.99	13.08	12.66	12.71	3,158,955	-0.30(-2.32%)
Apr 28, 2004	13.18	13.27	13.01	13.01	2,748,591	-0.08(-0.61%)
Apr 27, 2004	13.23	13.30	13.04	13.09	4,646,172	+0.01(+0.07%)
Apr 26, 2004	13.31	13.37	13.00	13.08	3,445,703	-0.22(-1.67%)
Apr 23, 2004	13.48	13.53	13.28	13.31	3,767,126	-0.18(-1.32%)
Apr 22, 2004	13.15	13.59	13.14	13.48	6,966,612	+0.40(+3.05%)
Apr 21, 2004	12.91	13.19	12.75	13.08	4,061,980	+0.15(+1.17%)
Apr 20, 2004	13.06	13.20	12.91	12.93	2,884,929	+0.03(+0.21%)
Apr 19, 2004	13.00	13.07	12.88	12.91	2,490,890	-0.17(-1.29%)
Apr 16, 2004	13.10	13.17	12.97	13.07	2,691,850	-0.10(-0.74%)
Apr 15, 2004	13.37	13.37	12.99	13.17	5,134,442	-0.20(-1.53%)
Apr 14, 2004	13.16	13.41	13.15	13.38	3,298,783	+0.12(+0.94%)
Apr 13, 2004	13.37	13.41	13.20	13.25	4,637,953	-0.10(-0.73%)
Apr 12, 2004	13.29	13.39	13.28	13.35	3,315,107	+0.06(+0.47%)
Apr 08, 2004	13.37	13.47	13.17	13.29	3,717,928	-0.04(-0.33%)
Apr 07, 2004	13.35	13.40	13.19	13.33	4,038,901	-0.02(-0.13%)
Apr 06, 2004	13.41	13.55	12.66	13.35	6,221,315	+0.04(+0.33%)
Apr 05, 2004	13.27	13.37	13.26	13.31	5,800,368	+0.05(+0.40%)
Apr 02, 2004	12.92	13.27	12.92	13.25	9,017,642	+0.52(+4.04%)
Apr 01, 2004	12.66	12.75	12.57	12.74	6,232,460	+0.12(+0.92%)
Mar 31, 2004	12.44	12.76	12.36	12.62	9,018,993	+0.17(+1.35%)
Mar 30, 2004	12.53	12.59	12.38	12.45	4,566,913	-0.08(-0.64%)
Mar 29, 2004	12.54	12.65	12.44	12.53	5,438,753	+0.15(+1.22%)
Mar 26, 2004	12.39	12.61	12.33	12.38	10,243,216	+0.09(+0.72%)
Mar 25, 2004	12.08	12.45	12.01	12.29	8,666,159	+0.41(+3.44%)
Mar 24, 2004	11.86	12.01	11.82	11.88	3,663,550	+0.04(+0.37%)
Mar 23, 2004	11.92	12.08	11.84	11.84	4,860,416	+0.03(+0.23%)
Mar 22, 2004	12.30	12.30	11.73	11.81	4,727,231	-0.20(-1.70%)
Mar 19, 2004	12.00	12.20	11.95	12.02	4,580,086	-0.02(-0.15%)
Mar 18, 2004	12.41	12.43	11.97	12.04	7,229,942	-0.10(-0.81%)
Mar 17, 2004	11.99	12.24	11.97	12.13	6,045,911	+0.20(+1.64%)
Mar 16, 2004	12.15	12.15	11.80	11.94	6,260,494	+0.20(+1.74%)
Mar 15, 2004	12.26	12.26	11.44	11.73	12,054,445	-0.61(-4.96%)
Mar 12, 2004	12.21	12.39	12.12	12.35	3,260,054	+0.36(+2.96%)
Mar 11, 2004	12.16	12.48	11.95	11.99	6,052,553	-0.31(-2.53%)
Mar 10, 2004	12.48	12.58	12.23	12.30	15,552,612	-0.22(-1.77%)
Mar 09, 2004	12.74	12.74	12.38	12.52	3,823,981	-0.20(-1.61%)
Mar 08, 2004	12.87	12.91	12.70	12.73	4,068,848	-0.13(-1.04%)
Mar 05, 2004	12.74	12.90	12.63	12.86	5,584,097	+0.07(+0.56%)
Mar 04, 2004	12.60	12.80	12.57	12.79	5,310,634	+0.22(+1.77%)
Mar 03, 2004	12.36	12.61	12.35	12.57	5,183,078	+0.20(+1.65%)
Mar 02, 2004	12.32	12.42	12.27	12.36	5,720,773	-0.04(-0.29%)
Mar 01, 2004	12.44	12.44	12.25	12.40	7,742,756	+0.13(+1.09%)
Feb 27, 2004	12.60	12.66	12.27	12.27	6,881,274	-0.27(-2.13%)
Feb 26, 2004	12.53	12.61	12.44	12.53	2,966,439	-0.12(-0.98%)
Feb 25, 2004	12.56	12.88	12.44	12.66	4,592,470	+0.19(+1.50%)
Feb 24, 2004	12.74	12.79	12.39	12.47	4,872,463	-0.27(-2.09%)
Feb 23, 2004	13.01	13.08	12.66	12.74	4,000,172	-0.28(-2.12%)
Feb 20, 2004	13.14	13.17	12.93	13.01	3,554,458	+0.03(+0.21%)
Feb 19, 2004	13.17	13.22	12.94	12.99	3,593,862	-0.15(-1.15%)
Feb 18, 2004	13.28	13.28	13.07	13.14	3,854,265	-0.12(-0.87%)
Feb 17, 2004	13.19	13.27	13.07	13.25	4,057,477	+0.33(+2.54%)
Feb 13, 2004	13.20	13.23	12.79	12.92	3,729,636	-0.29(-2.22%)
Feb 12, 2004	13.10	13.31	13.09	13.22	4,088,437	+0.21(+1.64%)
Feb 11, 2004	12.98	13.05	12.88	13.00	2,770,433	-0.04(-0.34%)
Feb 10, 2004	12.98	13.11	12.93	13.05	3,680,775	+0.04(+0.27%)
Feb 09, 2004	13.13	13.23	12.99	13.01	2,385,175	-0.15(-1.15%)
Feb 06, 2004	12.94	13.20	12.88	13.16	3,612,100	+0.16(+1.23%)
Feb 05, 2004	12.88	13.08	12.84	13.00	3,512,239	+0.19(+1.46%)
Feb 04, 2004	12.79	13.01	12.70	12.82	5,445,846	-0.04(-0.28%)
Feb 03, 2004	13.07	13.15	12.61	12.85	6,137,103	-0.31(-2.36%)

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.