Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.19	10.25	10.16	10.21	44,027	+0.05(+0.49%)
Apr 29, 2004	10.16	10.32	10.14	10.16	54,099	-0.11(-1.08%)
Apr 28, 2004	10.43	10.46	10.26	10.27	36,553	-0.27(-2.57%)
Apr 27, 2004	10.46	10.61	10.46	10.54	72,782	+0.08(+0.77%)
Apr 26, 2004	10.65	10.66	10.40	10.46	31,680	-0.12(-1.16%)
Apr 23, 2004	10.65	10.69	10.49	10.58	81,555	-0.19(-1.77%)
Apr 22, 2004	10.68	10.77	10.59	10.77	18,195	+0.25(+2.34%)
Apr 21, 2004	10.43	10.55	10.43	10.53	35,579	+0.01(+0.12%)
Apr 20, 2004	10.65	10.68	10.50	10.51	21,607	-0.05(-0.47%)
Apr 19, 2004	10.55	10.56	10.46	10.56	23,394	+0.08(+0.76%)
Apr 16, 2004	10.34	10.49	10.34	10.48	24,694	+0.13(+1.25%)
Apr 15, 2004	10.40	10.46	10.29	10.35	12,672	-0.08(-0.77%)
Apr 14, 2004	10.34	10.43	10.32	10.43	23,556	-0.08(-0.76%)
Apr 13, 2004	10.68	10.68	10.46	10.51	27,780	-0.22(-2.06%)
Apr 12, 2004	10.62	10.75	10.62	10.73	54,587	+0.12(+1.16%)
Apr 08, 2004	10.83	10.83	10.61	10.61	53,449	-0.10(-0.92%)
Apr 07, 2004	10.77	10.79	10.71	10.71	27,456	+0.09(+0.87%)
Apr 06, 2004	10.56	10.66	10.54	10.62	19,982	-0.03(-0.29%)
Apr 05, 2004	10.64	10.65	10.53	10.65	46,464	+0.08(+0.76%)
Apr 02, 2004	10.65	10.65	10.50	10.57	38,665	+0.00(+0.00%)
Apr 01, 2004	10.53	10.58	10.50	10.57	79,768	+0.33(+3.18%)
Mar 31, 2004	10.16	10.28	10.14	10.24	227,121	+0.15(+1.53%)
Mar 30, 2004	10.09	10.10	10.03	10.09	23,394	+0.02(+0.24%)
Mar 29, 2004	9.941	10.11	9.941	10.06	20,307	+0.18(+1.81%)
Mar 26, 2004	9.910	9.910	9.793	9.885	12,834	-0.07(-0.68%)
Mar 25, 2004	9.848	9.953	9.793	9.953	12,996	+0.28(+2.86%)
Mar 24, 2004	9.818	9.818	9.670	9.676	17,708	-0.23(-2.30%)
Mar 23, 2004	9.787	9.916	9.787	9.904	15,108	+0.20(+2.03%)
Mar 22, 2004	9.855	9.861	9.664	9.707	106,412	-0.25(-2.53%)
Mar 19, 2004	10.13	10.13	9.935	9.959	13,159	-0.22(-2.12%)
Mar 18, 2004	10.19	10.19	10.03	10.17	61,410	-0.01(-0.12%)
Mar 17, 2004	10.05	10.19	10.05	10.19	14,296	+0.24(+2.41%)
Mar 16, 2004	9.972	10.09	9.885	9.947	80,743	+0.07(+0.75%)
Mar 15, 2004	10.08	10.08	9.768	9.873	90,328	-0.23(-2.31%)
Mar 12, 2004	10.00	10.12	9.978	10.11	90,978	+0.09(+0.86%)
Mar 11, 2004	9.941	10.16	9.928	10.02	104,950	-0.28(-2.69%)
Mar 10, 2004	10.39	10.46	10.22	10.30	224,197	-0.25(-2.33%)
Mar 09, 2004	10.69	10.69	10.49	10.54	27,293	-0.22(-2.00%)
Mar 08, 2004	10.86	10.86	10.75	10.76	70,183	-0.07(-0.68%)
Mar 05, 2004	10.61	10.83	10.61	10.83	87,729	+0.25(+2.39%)
Mar 04, 2004	10.59	10.59	10.53	10.58	38,828	-0.03(-0.29%)
Mar 03, 2004	10.43	10.61	10.40	10.61	149,464	+0.19(+1.83%)
Mar 02, 2004	10.68	10.68	10.38	10.42	39,640	-0.15(-1.46%)
Mar 01, 2004	10.59	10.65	10.50	10.57	29,730	+0.09(+0.88%)
Feb 27, 2004	10.50	10.60	10.38	10.48	160,999	+0.02(+0.18%)
Feb 26, 2004	10.34	10.46	10.34	10.46	28,430	-0.02(-0.23%)
Feb 25, 2004	10.53	10.56	10.40	10.49	45,164	-0.07(-0.70%)
Feb 24, 2004	10.59	10.62	10.44	10.56	22,419	-0.13(-1.21%)
Feb 23, 2004	10.83	11.06	10.62	10.69	64,822	+0.10(+0.99%)
Feb 20, 2004	10.85	10.85	10.46	10.59	87,729	-0.33(-2.99%)
Feb 19, 2004	10.97	10.97	10.85	10.91	69,371	+0.14(+1.31%)
Feb 18, 2004	10.80	10.93	10.70	10.77	85,779	-0.13(-1.19%)
Feb 17, 2004	10.96	10.96	10.86	10.90	55,074	+0.25(+2.37%)
Feb 13, 2004	10.88	10.89	10.62	10.65	69,371	-0.14(-1.26%)
Feb 12, 2004	10.89	10.91	10.77	10.78	93,253	-0.21(-1.90%)
Feb 11, 2004	10.89	11.13	10.83	10.99	179,032	+0.12(+1.08%)
Feb 10, 2004	10.83	10.93	10.77	10.88	180,170	+0.22(+2.08%)
Feb 09, 2004	10.73	10.77	10.65	10.65	286,907	+0.09(+0.87%)
Feb 06, 2004	10.53	10.67	10.53	10.56	107,874	+0.46(+4.57%)
Feb 05, 2004	10.13	10.13	9.984	10.10	29,568	+0.16(+1.61%)
Feb 04, 2004	10.00	10.00	9.910	9.941	14,296	-0.07(-0.68%)
Feb 03, 2004	9.879	10.03	9.879	10.01	109,174	+0.06(+0.62%)

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.