Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.21	12.67	12.21	12.49	1,484,808	+0.31(+2.51%)
May 27, 2004	12.24	12.33	12.13	12.19	1,456,351	-0.06(-0.45%)
May 26, 2004	12.08	12.38	12.08	12.24	2,502,417	+0.12(+0.96%)
May 25, 2004	12.05	12.17	11.89	12.13	1,677,163	+0.11(+0.88%)
May 24, 2004	12.06	12.24	12.02	12.02	1,670,319	-0.07(-0.60%)
May 21, 2004	12.14	12.30	11.89	12.09	1,480,846	-0.06(-0.46%)
May 20, 2004	12.35	12.49	11.92	12.15	3,107,399	+0.13(+1.06%)
May 19, 2004	12.15	12.21	11.99	12.02	1,256,792	-0.02(-0.14%)
May 18, 2004	12.03	12.13	11.97	12.04	1,185,829	+0.02(+0.18%)
May 17, 2004	12.17	12.20	11.94	12.02	1,215,727	-0.20(-1.64%)
May 14, 2004	11.99	12.36	11.99	12.21	1,665,096	+0.18(+1.52%)
May 13, 2004	12.10	12.14	11.88	12.03	2,158,051	-0.10(-0.82%)
May 12, 2004	12.29	12.30	11.96	12.13	1,765,056	-0.24(-1.93%)
May 11, 2004	12.35	12.55	12.28	12.37	1,966,956	+0.18(+1.50%)
May 10, 2004	12.17	12.33	12.12	12.19	1,646,725	-0.01(-0.05%)
May 07, 2004	12.24	12.38	12.17	12.19	1,897,615	-0.09(-0.77%)
May 06, 2004	12.47	12.49	12.19	12.29	2,444,242	-0.29(-2.34%)
May 05, 2004	12.44	12.71	12.31	12.58	1,114,146	+0.09(+0.76%)
May 04, 2004	12.48	12.53	12.35	12.49	1,583,687	-0.03(-0.27%)
May 03, 2004	12.57	12.74	12.37	12.52	2,219,287	-0.06(-0.49%)
Apr 30, 2004	12.65	12.73	12.50	12.58	1,455,630	-0.07(-0.57%)
Apr 29, 2004	12.71	12.81	12.59	12.65	3,389,087	-0.14(-1.13%)
Apr 28, 2004	12.75	12.93	12.71	12.80	1,704,539	-0.02(-0.17%)
Apr 27, 2004	12.88	13.15	12.82	12.82	1,957,411	-0.05(-0.39%)
Apr 26, 2004	13.28	13.28	12.68	12.87	3,303,716	-0.41(-3.05%)
Apr 23, 2004	13.27	13.31	13.19	13.28	1,975,241	+0.03(+0.25%)
Apr 22, 2004	12.93	13.32	12.77	13.24	1,725,792	+0.31(+2.41%)
Apr 21, 2004	12.96	13.03	12.69	12.93	1,853,308	-0.13(-0.98%)
Apr 20, 2004	13.21	13.29	13.04	13.06	1,771,179	-0.15(-1.14%)
Apr 19, 2004	13.19	13.21	12.91	13.21	1,191,412	-0.04(-0.34%)
Apr 16, 2004	12.91	13.32	12.82	13.25	1,647,625	+0.40(+3.11%)
Apr 15, 2004	12.88	12.94	12.76	12.85	1,485,168	-0.06(-0.47%)
Apr 14, 2004	12.88	12.94	12.66	12.91	1,759,652	-0.11(-0.81%)
Apr 13, 2004	13.36	13.38	12.86	13.02	2,658,390	-0.34(-2.58%)
Apr 12, 2004	13.25	13.38	13.20	13.36	1,219,869	+0.08(+0.63%)
Apr 08, 2004	13.48	13.59	13.20	13.28	1,442,483	-0.09(-0.71%)
Apr 07, 2004	13.33	13.51	13.28	13.38	1,791,531	+0.09(+0.71%)
Apr 06, 2004	13.31	13.33	13.25	13.28	2,071,599	-0.04(-0.33%)
Apr 05, 2004	13.33	13.38	13.25	13.33	2,675,680	+0.03(+0.21%)
Apr 02, 2004	13.24	13.48	13.24	13.30	3,234,015	-0.08(-0.58%)
Apr 01, 2004	13.49	13.63	13.24	13.38	4,604,094	-0.39(-2.82%)
Mar 31, 2004	13.83	13.88	13.69	13.76	2,225,771	-0.01(-0.08%)
Mar 30, 2004	13.75	13.81	13.62	13.78	2,796,173	+0.03(+0.20%)
Mar 29, 2004	13.62	13.83	13.60	13.75	1,817,107	+0.13(+0.94%)
Mar 26, 2004	13.83	13.87	13.55	13.62	2,597,874	-0.21(-1.49%)
Mar 25, 2004	13.63	13.88	13.60	13.83	2,028,193	+0.20(+1.47%)
Mar 24, 2004	13.86	13.88	13.60	13.63	2,574,640	-0.23(-1.68%)
Mar 23, 2004	13.56	13.94	13.56	13.86	3,490,308	+0.29(+2.17%)
Mar 22, 2004	13.50	13.80	13.34	13.56	3,442,759	+0.07(+0.54%)
Mar 19, 2004	13.46	13.73	13.39	13.49	1,874,021	+0.03(+0.21%)
Mar 18, 2004	14.09	14.09	13.08	13.46	4,358,788	-0.41(-2.96%)
Mar 17, 2004	13.52	13.90	13.52	13.88	4,820,584	+0.37(+2.71%)
Mar 16, 2004	13.48	13.56	13.33	13.51	2,567,796	+0.03(+0.25%)
Mar 15, 2004	13.74	13.88	13.40	13.48	2,638,578	-0.16(-1.14%)
Mar 12, 2004	13.48	13.65	13.32	13.63	1,701,117	+0.14(+1.03%)
Mar 11, 2004	13.49	13.75	13.43	13.49	2,618,586	-0.04(-0.29%)
Mar 10, 2004	13.89	13.91	13.52	13.53	2,245,043	-0.36(-2.56%)
Mar 09, 2004	13.95	13.97	13.75	13.89	1,764,875	-0.09(-0.64%)
Mar 08, 2004	14.04	14.21	13.94	13.97	2,108,161	-0.11(-0.79%)
Mar 05, 2004	13.91	14.19	13.84	14.09	3,139,458	+0.24(+1.76%)
Mar 04, 2004	13.80	13.96	13.71	13.84	4,330,331	+0.18(+1.34%)
Mar 03, 2004	13.76	13.76	13.58	13.66	2,226,492	-0.12(-0.85%)
Mar 02, 2004	13.70	13.86	13.63	13.78	3,265,713	+0.11(+0.81%)

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.