Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.80	11.80	11.18	11.32	69,885	-0.48(-4.09%)
Apr 29, 2004	12.03	12.03	11.80	11.80	22,363	-0.27(-2.22%)
Apr 28, 2004	12.03	12.07	12.03	12.07	3,354	-0.02(-0.15%)
Apr 27, 2004	12.16	12.16	12.09	12.09	9,504	-0.08(-0.66%)
Apr 26, 2004	12.15	12.25	12.12	12.17	17,331	-0.02(-0.15%)
Apr 23, 2004	12.13	12.19	12.13	12.19	3,354	+0.04(+0.29%)
Apr 22, 2004	12.16	12.19	12.15	12.15	25,158	+0.08(+0.67%)
Apr 21, 2004	12.22	12.22	12.07	12.07	8,945	-0.09(-0.74%)
Apr 20, 2004	12.26	12.26	12.16	12.16	35,781	-0.10(-0.80%)
Apr 19, 2004	12.16	12.26	12.12	12.26	49,758	+0.19(+1.57%)
Apr 16, 2004	12.02	12.09	12.02	12.07	35,222	+0.09(+0.73%)
Apr 15, 2004	12.06	12.06	11.98	11.98	11,181	-0.07(-0.59%)
Apr 14, 2004	12.16	12.16	12.03	12.06	33,545	-0.08(-0.65%)
Apr 13, 2004	11.98	12.13	11.94	12.13	44,167	+0.19(+1.63%)
Apr 12, 2004	11.88	12.03	11.88	11.94	64,853	+0.11(+0.91%)
Apr 08, 2004	11.89	11.92	11.83	11.83	31,867	-0.04(-0.33%)
Apr 07, 2004	11.77	11.87	11.75	11.87	16,772	+0.11(+0.94%)
Apr 06, 2004	11.63	11.80	11.63	11.76	35,781	+0.15(+1.26%)
Apr 05, 2004	11.46	11.62	11.46	11.61	37,458	+0.17(+1.45%)
Apr 02, 2004	11.36	11.49	11.33	11.45	27,954	+0.10(+0.87%)
Apr 01, 2004	11.27	11.43	11.22	11.35	29,072	+0.09(+0.83%)
Mar 31, 2004	11.09	11.27	11.09	11.26	19,008	+0.17(+1.50%)
Mar 30, 2004	11.18	11.26	11.09	11.09	25,158	-0.04(-0.40%)
Mar 29, 2004	11.20	11.22	11.13	11.13	5,590	-0.04(-0.40%)
Mar 26, 2004	11.18	11.25	11.18	11.18	7,268	-0.02(-0.18%)
Mar 25, 2004	11.17	11.21	11.14	11.20	54,790	+0.02(+0.19%)
Mar 24, 2004	11.18	11.18	11.18	11.18	559	-0.03(-0.26%)
Mar 23, 2004	11.13	11.21	11.09	11.21	16,772	+0.09(+0.80%)
Mar 22, 2004	11.15	11.17	11.07	11.12	8,386	-0.01(-0.06%)
Mar 19, 2004	11.09	11.13	11.09	11.12	7,268	+0.03(+0.31%)
Mar 18, 2004	11.14	11.18	11.09	11.09	26,836	-0.04(-0.32%)
Mar 17, 2004	11.12	11.13	11.09	11.13	8,386	+0.04(+0.32%)
Mar 16, 2004	11.10	11.10	11.07	11.09	2,236	+0.02(+0.16%)
Mar 15, 2004	11.09	11.11	10.87	11.07	48,640	-0.02(-0.16%)
Mar 12, 2004	10.96	11.10	10.96	11.09	24,040	+0.11(+0.98%)
Mar 11, 2004	11.00	11.00	10.91	10.98	36,340	+0.02(+0.16%)
Mar 10, 2004	10.97	11.10	10.96	10.96	59,821	+0.04(+0.33%)
Mar 09, 2004	11.00	11.02	10.90	10.93	28,513	-0.12(-1.05%)
Mar 08, 2004	11.18	11.24	11.04	11.04	79,949	-0.04(-0.40%)
Mar 05, 2004	10.87	11.09	10.87	11.09	26,276	+0.24(+2.21%)
Mar 04, 2004	10.85	10.85	10.85	10.85	2,795	-0.02(-0.16%)
Mar 03, 2004	10.82	10.91	10.82	10.87	11,740	-0.04(-0.39%)
Mar 02, 2004	10.91	11.09	10.87	10.91	78,271	+0.13(+1.24%)
Mar 01, 2004	10.32	10.78	10.32	10.78	54,790	+0.47(+4.60%)
Feb 27, 2004	10.28	10.30	10.28	10.30	6,149	-0.02(-0.16%)
Feb 26, 2004	10.29	10.33	10.29	10.32	37,458	+0.03(+0.24%)
Feb 25, 2004	10.25	10.35	10.25	10.29	36,899	+0.05(+0.47%)
Feb 24, 2004	10.23	10.25	10.18	10.25	11,740	+0.03(+0.24%)
Feb 23, 2004	10.29	10.29	10.22	10.22	18,449	-0.02(-0.23%)
Feb 20, 2004	10.30	10.31	10.24	10.24	15,095	-0.08(-0.80%)
Feb 19, 2004	10.37	10.41	10.33	10.33	46,963	-0.05(-0.47%)
Feb 18, 2004	10.17	10.37	10.17	10.37	16,772	+0.19(+1.84%)
Feb 17, 2004	10.01	10.19	10.01	10.19	29,631	+0.19(+1.90%)
Feb 13, 2004	9.966	9.997	9.945	9.997	15,095	+0.03(+0.25%)
Feb 12, 2004	10.05	10.05	9.972	9.972	12,858	-0.10(-0.98%)
Feb 11, 2004	10.09	10.11	10.07	10.07	9,504	-0.05(-0.53%)
Feb 10, 2004	9.998	10.19	9.998	10.12	26,276	+0.10(+1.00%)
Feb 09, 2004	9.954	10.02	9.954	10.02	12,858	+0.07(+0.70%)
Feb 06, 2004	9.927	10.02	9.925	9.954	20,127	+0.04(+0.42%)
Feb 05, 2004	9.918	9.945	9.898	9.913	36,899	+0.02(+0.22%)
Feb 04, 2004	9.911	9.913	9.873	9.891	32,985	-0.02(-0.23%)
Feb 03, 2004	9.972	9.972	9.909	9.914	14,536	-0.07(-0.66%)

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.