Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.42	11.45	11.26	11.26	2,114,528	-0.11(-0.94%)
Apr 29, 2004	11.50	11.61	11.33	11.36	2,790,424	-0.16(-1.39%)
Apr 28, 2004	11.56	11.59	11.43	11.52	2,601,570	-0.07(-0.61%)
Apr 27, 2004	11.63	11.76	11.59	11.60	1,625,393	-0.01(-0.07%)
Apr 26, 2004	11.74	11.86	11.58	11.60	2,586,922	-0.19(-1.59%)
Apr 23, 2004	11.83	11.83	11.67	11.79	1,621,731	-0.03(-0.27%)
Apr 22, 2004	11.55	11.97	11.55	11.82	3,222,536	+0.24(+2.05%)
Apr 21, 2004	11.53	11.63	11.39	11.59	4,183,543	+0.03(+0.26%)
Apr 20, 2004	11.78	11.88	11.55	11.56	2,217,063	-0.23(-1.95%)
Apr 19, 2004	11.82	11.88	11.73	11.78	1,520,765	-0.08(-0.66%)
Apr 16, 2004	11.73	11.88	11.68	11.86	2,494,850	+0.20(+1.69%)
Apr 15, 2004	11.65	11.75	11.53	11.67	3,462,657	+0.06(+0.51%)
Apr 14, 2004	11.83	11.84	11.54	11.61	5,176,984	-0.22(-1.89%)
Apr 13, 2004	12.01	12.06	11.80	11.83	3,099,076	-0.21(-1.73%)
Apr 12, 2004	12.06	12.15	12.04	12.04	1,632,194	+0.03(+0.22%)
Apr 08, 2004	12.12	12.16	12.00	12.01	2,368,250	-0.02(-0.21%)
Apr 07, 2004	12.22	12.22	12.04	12.04	2,912,315	-0.18(-1.47%)
Apr 06, 2004	12.31	12.38	12.21	12.22	2,678,472	-0.18(-1.46%)
Apr 05, 2004	12.29	12.40	12.28	12.40	2,212,355	+0.11(+0.89%)
Apr 02, 2004	12.38	12.41	12.20	12.29	1,982,697	+0.01(+0.06%)
Apr 01, 2004	12.08	12.32	11.99	12.28	3,570,424	+0.30(+2.47%)
Mar 31, 2004	11.95	12.05	11.87	11.99	2,698,351	+0.06(+0.50%)
Mar 30, 2004	11.92	11.98	11.84	11.93	2,022,455	-0.02(-0.13%)
Mar 29, 2004	11.91	12.00	11.88	11.94	2,327,445	+0.05(+0.39%)
Mar 26, 2004	11.93	11.97	11.87	11.90	2,438,351	+0.00(+0.00%)
Mar 25, 2004	11.88	11.91	11.83	11.90	2,446,198	+0.08(+0.66%)
Mar 24, 2004	11.82	11.95	11.79	11.82	3,328,211	-0.02(-0.19%)
Mar 23, 2004	11.80	11.94	11.80	11.84	3,477,305	+0.06(+0.49%)
Mar 22, 2004	11.86	11.90	11.68	11.78	3,926,682	-0.25(-2.08%)
Mar 19, 2004	12.20	12.21	12.00	12.03	3,103,784	-0.20(-1.59%)
Mar 18, 2004	12.16	12.25	12.12	12.23	2,998,633	-0.01(-0.11%)
Mar 17, 2004	12.22	12.26	12.12	12.24	1,832,033	+0.11(+0.93%)
Mar 16, 2004	12.07	12.18	12.05	12.13	3,406,158	+0.14(+1.13%)
Mar 15, 2004	12.17	12.17	11.91	11.99	4,527,245	-0.18(-1.48%)
Mar 12, 2004	12.49	12.50	11.85	12.17	18,220,412	-0.22(-1.77%)
Mar 11, 2004	12.49	12.53	12.36	12.39	4,784,107	-0.09(-0.74%)
Mar 10, 2004	12.73	12.74	12.44	12.48	2,215,494	-0.20(-1.55%)
Mar 09, 2004	12.75	12.79	12.64	12.68	2,237,466	-0.06(-0.48%)
Mar 08, 2004	12.74	12.86	12.74	12.74	1,573,602	-0.04(-0.33%)
Mar 05, 2004	12.80	12.81	12.72	12.78	2,489,095	-0.04(-0.33%)
Mar 04, 2004	12.82	12.85	12.76	12.83	1,716,419	-0.01(-0.05%)
Mar 03, 2004	12.70	12.87	12.68	12.83	2,129,176	+0.16(+1.27%)
Mar 02, 2004	12.65	12.81	12.65	12.67	2,309,659	-0.02(-0.12%)
Mar 01, 2004	12.57	12.71	12.56	12.69	2,369,297	+0.11(+0.88%)
Feb 27, 2004	12.46	12.61	12.43	12.58	3,843,503	+0.12(+0.98%)
Feb 26, 2004	12.46	12.47	12.41	12.45	2,163,180	+0.03(+0.22%)
Feb 25, 2004	12.35	12.44	12.35	12.43	1,569,940	+0.03(+0.23%)
Feb 24, 2004	12.38	12.44	12.30	12.40	2,944,226	-0.05(-0.41%)
Feb 23, 2004	12.51	12.51	12.38	12.45	2,262,053	-0.03(-0.26%)
Feb 20, 2004	12.54	12.57	12.43	12.48	2,253,683	-0.05(-0.43%)
Feb 19, 2004	12.50	12.60	12.48	12.54	3,123,140	+0.04(+0.32%)
Feb 18, 2004	12.56	12.60	12.43	12.50	1,870,222	-0.09(-0.70%)
Feb 17, 2004	12.43	12.62	12.40	12.58	2,489,619	+0.18(+1.43%)
Feb 13, 2004	12.52	12.57	12.30	12.41	2,665,916	-0.08(-0.67%)
Feb 12, 2004	12.48	12.55	12.45	12.49	1,844,065	-0.04(-0.34%)
Feb 11, 2004	12.40	12.55	12.30	12.53	2,447,244	+0.14(+1.11%)
Feb 10, 2004	12.37	12.42	12.32	12.39	1,437,063	+0.03(+0.22%)
Feb 09, 2004	12.32	12.42	12.29	12.37	1,618,069	+0.02(+0.20%)
Feb 06, 2004	12.27	12.34	12.24	12.34	2,133,884	+0.09(+0.75%)
Feb 05, 2004	12.23	12.26	12.20	12.25	2,937,949	+0.02(+0.20%)
Feb 04, 2004	12.23	12.23	12.12	12.23	3,458,995	-0.04(-0.30%)
Feb 03, 2004	12.09	12.37	12.06	12.26	3,170,223	+0.11(+0.88%)

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.