Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.20	11.26	11.14	11.14	66,816	-0.06(-0.52%)
Apr 29, 2004	11.22	11.31	11.13	11.20	212,483	-0.09(-0.83%)
Apr 28, 2004	11.46	11.52	11.29	11.29	58,654	-0.25(-2.19%)
Apr 27, 2004	11.51	11.66	11.47	11.54	139,442	+0.09(+0.76%)
Apr 26, 2004	11.60	11.60	11.44	11.46	92,823	-0.02(-0.19%)
Apr 23, 2004	11.40	11.49	11.35	11.48	94,206	+0.09(+0.83%)
Apr 22, 2004	11.22	11.42	11.18	11.39	101,400	+0.15(+1.35%)
Apr 21, 2004	11.21	11.37	11.20	11.23	300,742	-0.04(-0.38%)
Apr 20, 2004	11.36	11.45	11.20	11.28	91,578	-0.20(-1.76%)
Apr 19, 2004	11.33	11.48	11.33	11.48	101,123	+0.07(+0.57%)
Apr 16, 2004	11.39	11.45	11.26	11.41	326,334	+0.08(+0.70%)
Apr 15, 2004	11.28	11.34	11.23	11.33	38,180	+0.09(+0.84%)
Apr 14, 2004	11.13	11.36	11.12	11.24	50,630	-0.12(-1.08%)
Apr 13, 2004	11.51	11.51	11.33	11.36	135,292	-0.16(-1.38%)
Apr 12, 2004	11.99	11.99	11.42	11.52	244,024	+0.07(+0.63%)
Apr 08, 2004	11.52	11.52	11.36	11.45	74,286	-0.12(-1.00%)
Apr 07, 2004	11.46	11.57	11.44	11.57	100,985	+0.11(+0.95%)
Apr 06, 2004	11.41	11.51	11.38	11.46	62,666	+0.00(+0.00%)
Apr 05, 2004	11.42	11.49	11.33	11.46	65,571	+0.01(+0.13%)
Apr 02, 2004	11.49	11.53	11.40	11.44	167,939	+0.01(+0.13%)
Apr 01, 2004	11.27	11.46	11.26	11.43	105,411	+0.18(+1.61%)
Mar 31, 2004	11.20	11.26	11.13	11.25	100,570	+0.05(+0.45%)
Mar 30, 2004	11.09	11.20	11.07	11.20	61,006	+0.04(+0.39%)
Mar 29, 2004	11.15	11.18	11.06	11.15	254,676	+0.20(+1.85%)
Mar 26, 2004	10.94	11.00	10.84	10.95	150,094	-0.10(-0.92%)
Mar 25, 2004	10.81	11.05	10.79	11.05	297,560	+0.38(+3.52%)
Mar 24, 2004	10.67	10.78	10.58	10.68	140,825	-0.15(-1.40%)
Mar 23, 2004	10.84	10.89	10.74	10.83	135,984	+0.09(+0.88%)
Mar 22, 2004	10.82	10.84	10.73	10.73	210,408	-0.22(-1.98%)
Mar 19, 2004	11.12	11.15	10.95	10.95	76,499	-0.20(-1.81%)
Mar 18, 2004	11.14	11.26	11.07	11.15	100,016	-0.06(-0.52%)
Mar 17, 2004	11.13	11.28	11.10	11.21	170,568	+0.16(+1.44%)
Mar 16, 2004	11.07	11.10	10.90	11.05	295,485	+0.17(+1.53%)
Mar 15, 2004	11.19	11.19	10.86	10.89	129,067	-0.32(-2.84%)
Mar 12, 2004	11.17	11.24	11.11	11.20	133,909	+0.01(+0.13%)
Mar 11, 2004	11.17	11.36	11.13	11.19	328,409	-0.27(-2.33%)
Mar 10, 2004	11.63	11.65	11.46	11.46	261,593	-0.28(-2.40%)
Mar 09, 2004	11.93	11.93	11.70	11.74	107,763	-0.26(-2.17%)
Mar 08, 2004	12.00	12.07	11.93	12.00	132,249	+0.04(+0.30%)
Mar 05, 2004	11.86	12.06	11.85	11.96	117,170	+0.20(+1.66%)
Mar 04, 2004	11.65	11.86	11.64	11.77	160,192	+0.13(+1.12%)
Mar 03, 2004	11.58	11.74	11.49	11.64	269,063	-0.13(-1.11%)
Mar 02, 2004	11.84	11.90	11.67	11.77	111,083	-0.12(-0.97%)
Mar 01, 2004	11.83	11.91	11.75	11.88	171,259	+0.16(+1.36%)
Feb 27, 2004	11.70	11.81	11.67	11.73	192,563	+0.04(+0.37%)
Feb 26, 2004	11.60	11.73	11.55	11.68	225,764	-0.09(-0.74%)
Feb 25, 2004	11.75	11.86	11.65	11.77	122,012	-0.05(-0.43%)
Feb 24, 2004	11.78	11.91	11.71	11.82	145,944	-0.09(-0.73%)
Feb 23, 2004	12.07	12.09	11.89	11.91	92,546	-0.03(-0.24%)
Feb 20, 2004	12.19	12.19	11.82	11.93	150,509	-0.27(-2.25%)
Feb 19, 2004	12.27	12.36	12.20	12.21	169,599	+0.07(+0.54%)
Feb 18, 2004	12.28	12.33	12.14	12.14	109,285	-0.13(-1.06%)
Feb 17, 2004	12.36	12.36	12.22	12.27	114,403	+0.17(+1.43%)
Feb 13, 2004	12.37	12.40	12.02	12.10	198,788	-0.27(-2.16%)
Feb 12, 2004	12.35	12.42	12.30	12.37	100,846	-0.09(-0.75%)
Feb 11, 2004	12.25	12.47	12.20	12.46	109,008	+0.18(+1.47%)
Feb 10, 2004	12.25	12.29	12.20	12.28	153,137	+0.09(+0.77%)
Feb 09, 2004	12.23	12.25	12.11	12.19	88,949	+0.13(+1.08%)
Feb 06, 2004	11.93	12.09	11.93	12.06	59,899	+0.20(+1.65%)
Feb 05, 2004	11.88	11.96	11.80	11.86	142,209	+0.10(+0.86%)
Feb 04, 2004	11.78	11.88	11.75	11.76	137,782	-0.14(-1.21%)
Feb 03, 2004	11.81	11.95	11.81	11.91	88,811	+0.12(+1.04%)

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.