Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.46	14.53	14.33	14.33	12,321,009	-0.12(-0.86%)
Apr 29, 2004	14.38	14.54	14.36	14.46	12,854,809	+0.08(+0.57%)
Apr 28, 2004	14.39	14.43	14.28	14.37	14,443,001	-0.09(-0.61%)
Apr 27, 2004	14.33	14.53	14.26	14.46	13,536,033	+0.14(+0.95%)
Apr 26, 2004	14.34	14.35	14.26	14.33	10,767,522	+0.03(+0.23%)
Apr 23, 2004	14.33	14.43	14.25	14.29	11,542,730	-0.11(-0.79%)
Apr 22, 2004	13.96	14.41	13.87	14.41	15,438,731	+0.37(+2.62%)
Apr 21, 2004	14.02	14.21	13.96	14.04	17,763,432	-0.04(-0.26%)
Apr 20, 2004	14.41	14.42	14.08	14.08	12,585,452	-0.32(-2.19%)
Apr 19, 2004	14.27	14.39	14.08	14.39	15,088,291	+0.02(+0.16%)
Apr 16, 2004	14.33	14.46	14.16	14.37	20,358,106	+0.05(+0.36%)
Apr 15, 2004	13.63	14.37	13.60	14.32	32,030,752	+0.65(+4.79%)
Apr 14, 2004	13.04	13.67	13.02	13.66	23,229,814	+0.56(+4.25%)
Apr 13, 2004	13.33	13.43	13.11	13.11	23,938,372	-0.31(-2.31%)
Apr 12, 2004	13.43	13.56	13.28	13.41	27,264,946	-0.36(-2.65%)
Apr 08, 2004	14.10	14.15	13.73	13.78	20,856,584	-0.14(-1.01%)
Apr 07, 2004	14.07	14.11	13.91	13.92	18,926,858	-0.14(-1.02%)
Apr 06, 2004	13.95	14.08	13.90	14.06	11,299,172	+0.10(+0.70%)
Apr 05, 2004	13.81	13.98	13.78	13.96	16,952,904	+0.17(+1.23%)
Apr 02, 2004	13.82	13.83	13.69	13.80	14,914,760	+0.17(+1.24%)
Apr 01, 2004	13.43	13.72	13.41	13.63	14,449,758	+0.24(+1.82%)
Mar 31, 2004	13.36	13.48	13.28	13.38	13,483,513	+0.05(+0.34%)
Mar 30, 2004	13.25	13.36	13.19	13.34	12,151,778	+0.13(+0.96%)
Mar 29, 2004	13.15	13.25	13.06	13.21	14,815,555	+0.14(+1.07%)
Mar 26, 2004	12.89	13.15	12.89	13.07	11,640,706	+0.11(+0.83%)
Mar 25, 2004	12.83	13.07	12.82	12.96	14,193,608	+0.15(+1.17%)
Mar 24, 2004	13.01	13.11	12.79	12.81	15,105,798	-0.22(-1.72%)
Mar 23, 2004	12.96	13.12	12.96	13.04	13,369,259	+0.14(+1.09%)
Mar 22, 2004	13.02	13.10	12.84	12.90	12,941,421	-0.20(-1.49%)
Mar 19, 2004	13.09	13.23	13.05	13.09	16,160,805	+0.04(+0.30%)
Mar 18, 2004	13.15	13.23	12.96	13.05	27,741,620	-0.18(-1.33%)
Mar 17, 2004	13.54	13.56	13.02	13.23	27,993,162	-0.30(-2.24%)
Mar 16, 2004	13.48	13.62	13.42	13.53	14,785,456	+0.28(+2.11%)
Mar 15, 2004	13.41	13.49	13.24	13.25	12,072,537	-0.24(-1.79%)
Mar 12, 2004	13.54	13.55	13.38	13.49	13,986,906	-0.03(-0.19%)
Mar 11, 2004	13.50	13.63	13.40	13.52	19,290,198	+0.02(+0.17%)
Mar 10, 2004	13.77	13.78	13.46	13.50	19,772,400	-0.31(-2.24%)
Mar 09, 2004	14.00	14.11	13.74	13.80	12,944,799	-0.24(-1.74%)
Mar 08, 2004	14.19	14.21	14.02	14.05	11,601,085	-0.14(-0.99%)
Mar 05, 2004	14.15	14.29	14.11	14.19	14,880,668	-0.02(-0.11%)
Mar 04, 2004	14.23	14.29	14.13	14.21	8,610,824	-0.10(-0.68%)
Mar 03, 2004	14.20	14.32	14.09	14.30	10,500,930	+0.10(+0.73%)
Mar 02, 2004	14.06	14.26	14.05	14.20	12,137,342	+0.07(+0.48%)
Mar 01, 2004	13.94	14.19	13.86	14.13	11,127,177	+0.20(+1.40%)
Feb 27, 2004	13.94	14.08	13.86	13.94	11,333,878	-0.08(-0.58%)
Feb 26, 2004	14.09	14.15	13.98	14.02	11,729,161	-0.15(-1.03%)
Feb 25, 2004	14.16	14.22	14.08	14.16	8,374,944	-0.02(-0.11%)
Feb 24, 2004	14.15	14.23	14.07	14.18	10,885,462	-0.06(-0.39%)
Feb 23, 2004	14.16	14.30	14.12	14.23	9,334,740	+0.11(+0.78%)
Feb 20, 2004	14.16	14.34	14.09	14.12	13,168,086	+0.01(+0.09%)
Feb 19, 2004	14.50	14.50	14.06	14.11	27,079,130	-0.41(-2.80%)
Feb 18, 2004	14.58	14.65	14.49	14.52	16,858,000	-0.13(-0.91%)
Feb 17, 2004	14.46	14.68	14.46	14.65	14,884,354	+0.22(+1.56%)
Feb 13, 2004	14.25	14.47	14.25	14.43	13,077,481	+0.18(+1.23%)
Feb 12, 2004	14.44	14.47	14.23	14.25	11,477,925	-0.27(-1.86%)
Feb 11, 2004	14.41	14.60	14.28	14.52	12,653,635	+0.16(+1.13%)
Feb 10, 2004	14.41	14.49	14.33	14.36	10,084,455	-0.08(-0.59%)
Feb 09, 2004	14.49	14.52	14.31	14.44	11,709,197	-0.00(-0.02%)
Feb 06, 2004	14.47	14.54	14.36	14.45	8,756,098	-0.07(-0.45%)
Feb 05, 2004	14.39	14.54	14.37	14.51	11,382,406	+0.10(+0.70%)
Feb 04, 2004	14.41	14.55	14.31	14.41	22,560,566	+0.00(+0.02%)
Feb 03, 2004	14.23	14.41	14.07	14.41	13,878,795	+0.25(+1.77%)

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.