Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.03	12.16	11.47	11.47	220,085	-0.66(-5.40%)
Apr 29, 2004	12.16	12.30	11.97	12.13	140,454	+0.04(+0.32%)
Apr 28, 2004	12.36	12.36	11.94	12.09	115,716	-0.27(-2.22%)
Apr 27, 2004	11.86	12.37	11.76	12.37	165,089	+0.54(+4.55%)
Apr 26, 2004	11.95	12.23	11.53	11.83	146,894	-0.17(-1.39%)
Apr 23, 2004	11.47	11.99	11.46	11.99	136,774	+0.55(+4.79%)
Apr 22, 2004	11.51	11.72	11.29	11.45	93,022	-0.24(-2.09%)
Apr 21, 2004	11.14	11.73	11.08	11.69	84,231	+0.62(+5.57%)
Apr 20, 2004	11.36	11.42	11.07	11.07	87,707	-0.13(-1.13%)
Apr 19, 2004	11.32	11.47	11.15	11.20	333,655	-0.18(-1.55%)
Apr 16, 2004	11.61	11.69	11.25	11.38	71,351	-0.14(-1.19%)
Apr 15, 2004	11.96	11.96	11.35	11.51	78,302	-0.39(-3.29%)
Apr 14, 2004	12.05	12.37	11.80	11.91	51,111	-0.29(-2.41%)
Apr 13, 2004	12.54	12.59	11.98	12.20	136,467	-0.29(-2.35%)
Apr 12, 2004	12.01	12.54	12.01	12.49	145,871	+0.22(+1.75%)
Apr 08, 2004	12.22	12.38	12.11	12.28	143,009	-0.13(-1.03%)
Apr 07, 2004	11.90	12.40	11.90	12.40	104,165	+0.39(+3.26%)
Apr 06, 2004	11.79	12.04	11.78	12.01	134,525	+0.06(+0.49%)
Apr 05, 2004	12.57	12.57	11.77	11.95	108,867	-0.13(-1.05%)
Apr 02, 2004	11.98	12.33	11.64	12.08	93,227	+0.12(+0.98%)
Apr 01, 2004	11.62	11.96	11.50	11.96	115,409	+0.43(+3.73%)
Mar 31, 2004	11.84	11.84	11.48	11.53	109,071	-0.23(-2.00%)
Mar 30, 2004	11.74	11.83	11.63	11.77	94,249	+0.03(+0.25%)
Mar 29, 2004	11.47	11.79	11.47	11.74	141,680	+0.28(+2.48%)
Mar 26, 2004	11.02	11.50	10.97	11.46	104,369	+0.29(+2.63%)
Mar 25, 2004	10.78	11.16	10.78	11.16	120,009	+0.22(+2.06%)
Mar 24, 2004	11.14	11.25	10.92	10.94	127,676	-0.23(-2.10%)
Mar 23, 2004	11.15	11.35	11.02	11.17	227,036	+0.18(+1.60%)
Mar 22, 2004	11.24	11.46	11.00	11.00	114,591	-0.36(-3.19%)
Mar 19, 2004	11.77	11.80	11.21	11.36	127,471	-0.11(-0.94%)
Mar 18, 2004	11.52	11.66	11.29	11.47	39,866	-0.24(-2.09%)
Mar 17, 2004	11.31	11.74	11.26	11.71	43,955	+0.51(+4.54%)
Mar 16, 2004	11.78	11.78	11.19	11.20	72,782	-0.45(-3.86%)
Mar 15, 2004	11.85	12.13	11.63	11.65	83,004	-0.18(-1.49%)
Mar 12, 2004	11.54	12.10	11.35	11.83	142,294	+0.19(+1.60%)
Mar 11, 2004	11.54	11.79	11.38	11.64	85,049	+0.25(+2.23%)
Mar 10, 2004	11.79	11.93	11.39	11.39	87,911	-0.45(-3.80%)
Mar 09, 2004	12.15	12.18	11.79	11.84	154,560	-0.39(-3.20%)
Mar 08, 2004	12.50	12.62	12.16	12.23	74,111	-0.17(-1.34%)
Mar 05, 2004	12.82	13.01	12.37	12.39	79,529	-0.42(-3.28%)
Mar 04, 2004	12.60	12.82	12.55	12.82	41,195	+0.08(+0.61%)
Mar 03, 2004	12.72	12.82	12.40	12.74	52,031	+0.02(+0.15%)
Mar 02, 2004	12.98	13.09	12.72	12.72	64,604	-0.33(-2.55%)
Mar 01, 2004	12.82	13.19	12.82	13.05	106,925	+0.05(+0.38%)
Feb 27, 2004	12.81	13.07	12.72	13.00	85,867	-0.06(-0.45%)
Feb 26, 2004	12.73	13.11	12.70	13.06	76,769	+0.21(+1.60%)
Feb 25, 2004	12.50	12.86	12.50	12.85	89,138	+0.18(+1.39%)
Feb 24, 2004	12.40	12.82	12.38	12.68	64,604	+0.24(+1.97%)
Feb 23, 2004	13.03	13.03	12.40	12.43	117,760	-0.55(-4.22%)
Feb 20, 2004	12.77	13.03	12.50	12.98	62,560	+0.33(+2.63%)
Feb 19, 2004	13.45	13.45	12.65	12.65	85,560	-0.42(-3.22%)
Feb 18, 2004	13.18	13.27	12.97	13.07	53,973	-0.10(-0.74%)
Feb 17, 2004	12.68	13.23	12.68	13.17	66,649	+0.50(+3.94%)
Feb 13, 2004	13.15	13.19	12.63	12.67	63,889	-0.48(-3.65%)
Feb 12, 2004	13.11	13.23	13.04	13.15	41,809	+0.01(+0.07%)
Feb 11, 2004	13.14	13.38	12.89	13.14	43,342	+0.01(+0.07%)
Feb 10, 2004	12.69	13.13	12.57	13.13	137,591	+0.30(+2.36%)
Feb 09, 2004	13.25	13.25	12.64	12.82	96,191	-0.44(-3.32%)
Feb 06, 2004	12.49	13.27	12.49	13.27	85,764	+0.95(+7.70%)
Feb 05, 2004	12.22	12.90	12.20	12.32	87,911	+0.03(+0.24%)
Feb 04, 2004	12.98	12.98	12.23	12.29	140,249	-0.55(-4.27%)
Feb 03, 2004	13.03	13.27	12.83	12.83	167,134	-0.11(-0.83%)

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.