Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.41	10.46	10.36	10.40	566,161	-0.02(-0.19%)
Apr 29, 2004	10.39	10.46	10.34	10.42	176,867	-0.04(-0.37%)
Apr 28, 2004	10.52	10.52	10.39	10.46	109,753	-0.06(-0.56%)
Apr 27, 2004	10.44	10.54	10.43	10.52	41,253	+0.07(+0.68%)
Apr 26, 2004	10.48	10.49	10.36	10.45	83,277	+0.05(+0.50%)
Apr 23, 2004	10.39	10.39	10.27	10.39	123,453	-0.13(-1.23%)
Apr 22, 2004	10.41	10.52	10.39	10.52	82,199	+0.03(+0.31%)
Apr 21, 2004	10.50	10.54	10.40	10.49	125,146	+0.06(+0.56%)
Apr 20, 2004	10.55	10.58	10.39	10.43	84,816	-0.24(-2.25%)
Apr 19, 2004	10.66	10.69	10.61	10.67	79,582	+0.05(+0.43%)
Apr 16, 2004	10.56	10.65	10.56	10.63	73,425	+0.08(+0.74%)
Apr 15, 2004	10.47	10.55	10.43	10.55	64,497	+0.03(+0.25%)
Apr 14, 2004	10.39	10.56	10.39	10.52	112,370	-0.08(-0.74%)
Apr 13, 2004	10.65	10.68	10.54	10.60	130,842	-0.12(-1.09%)
Apr 12, 2004	10.71	10.85	10.68	10.72	225,048	+0.05(+0.43%)
Apr 08, 2004	10.69	10.71	10.65	10.67	156,240	+0.01(+0.12%)
Apr 07, 2004	10.54	10.70	10.54	10.66	112,524	+0.13(+1.23%)
Apr 06, 2004	10.52	10.56	10.46	10.53	42,177	+0.01(+0.12%)
Apr 05, 2004	10.41	10.52	10.41	10.52	170,556	+0.01(+0.12%)
Apr 02, 2004	10.50	10.52	10.47	10.50	180,408	-0.08(-0.74%)
Apr 01, 2004	10.49	10.59	10.48	10.58	275,383	+0.16(+1.50%)
Mar 31, 2004	10.28	10.43	10.28	10.43	276,615	+0.23(+2.23%)
Mar 30, 2004	10.11	10.21	10.09	10.20	87,895	+0.09(+0.90%)
Mar 29, 2004	10.07	10.15	10.04	10.11	60,956	+0.04(+0.39%)
Mar 26, 2004	10.13	10.13	10.02	10.07	85,740	-0.06(-0.64%)
Mar 25, 2004	10.09	10.14	10.06	10.13	289,391	+0.17(+1.70%)
Mar 24, 2004	9.926	10.11	9.926	9.965	133,920	+0.08(+0.79%)
Mar 23, 2004	9.810	9.913	9.810	9.887	48,950	+0.16(+1.60%)
Mar 22, 2004	9.913	9.933	9.725	9.732	69,269	-0.32(-3.23%)
Mar 19, 2004	9.978	10.06	9.965	10.06	30,016	+0.03(+0.32%)
Mar 18, 2004	9.952	10.06	9.952	10.02	61,726	+0.10(+0.98%)
Mar 17, 2004	9.952	9.965	9.849	9.926	70,808	+0.12(+1.19%)
Mar 16, 2004	9.823	9.881	9.745	9.810	160,704	+0.10(+1.00%)
Mar 15, 2004	9.764	9.816	9.660	9.712	188,258	-0.22(-2.22%)
Mar 12, 2004	9.823	9.933	9.771	9.933	238,594	-0.07(-0.71%)
Mar 11, 2004	9.810	10.00	9.797	10.00	185,179	+0.02(+0.19%)
Mar 10, 2004	10.11	10.11	9.985	9.985	268,610	-0.17(-1.66%)
Mar 09, 2004	10.26	10.28	10.13	10.15	77,119	-0.12(-1.20%)
Mar 08, 2004	10.24	10.30	10.19	10.28	145,619	+0.07(+0.70%)
Mar 05, 2004	10.17	10.24	10.17	10.21	187,027	+0.15(+1.49%)
Mar 04, 2004	9.952	10.08	9.907	10.06	109,907	+0.18(+1.84%)
Mar 03, 2004	9.758	9.874	9.758	9.874	311,865	+0.01(+0.07%)
Mar 02, 2004	10.00	10.02	9.771	9.868	322,487	-0.15(-1.49%)
Mar 01, 2004	10.02	10.05	9.900	10.02	318,792	+0.09(+0.92%)
Feb 27, 2004	9.920	9.998	9.862	9.926	297,704	+0.00(+0.00%)
Feb 26, 2004	9.926	10.00	9.900	9.926	77,427	-0.10(-1.04%)
Feb 25, 2004	10.07	10.10	9.874	10.03	177,175	-0.04(-0.39%)
Feb 24, 2004	10.00	10.16	9.907	10.07	254,295	-0.04(-0.39%)
Feb 23, 2004	10.04	10.13	10.00	10.11	160,704	+0.04(+0.39%)
Feb 20, 2004	10.26	10.26	9.952	10.07	310,326	-0.19(-1.90%)
Feb 19, 2004	10.23	10.28	10.14	10.26	269,534	+0.03(+0.32%)
Feb 18, 2004	10.30	10.32	10.23	10.23	256,296	-0.08(-0.76%)
Feb 17, 2004	10.29	10.33	10.28	10.31	323,564	+0.06(+0.57%)
Feb 13, 2004	10.21	10.32	10.20	10.25	134,998	+0.08(+0.83%)
Feb 12, 2004	10.18	10.21	10.13	10.17	230,743	-0.03(-0.26%)
Feb 11, 2004	10.08	10.24	10.00	10.19	245,521	+0.08(+0.77%)
Feb 10, 2004	10.10	10.14	10.06	10.11	418,694	+0.12(+1.17%)
Feb 09, 2004	9.965	10.02	9.959	9.998	327,258	+0.05(+0.52%)
Feb 06, 2004	9.862	9.946	9.862	9.946	156,856	+0.14(+1.39%)
Feb 05, 2004	9.797	9.849	9.777	9.810	96,515	+0.01(+0.13%)
Feb 04, 2004	9.784	9.829	9.712	9.797	40,330	+0.01(+0.07%)
Feb 03, 2004	9.686	9.810	9.680	9.790	153,777	+0.08(+0.87%)

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.