Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.04	11.14	10.98	10.99	4,389,486	-0.08(-0.72%)
May 27, 2004	11.06	11.14	10.46	11.07	1,935,114	+0.08(+0.72%)
May 26, 2004	10.87	11.07	10.85	10.99	2,281,589	+0.13(+1.22%)
May 25, 2004	10.75	10.96	10.72	10.86	2,564,366	+0.07(+0.67%)
May 24, 2004	10.89	10.89	10.70	10.79	2,328,945	-0.01(-0.12%)
May 21, 2004	10.91	10.91	10.70	10.80	3,074,244	-0.07(-0.67%)
May 20, 2004	10.91	11.00	10.79	10.87	2,555,591	-0.07(-0.60%)
May 19, 2004	11.04	11.12	10.92	10.94	2,431,828	-0.07(-0.60%)
May 18, 2004	11.29	11.34	11.00	11.00	4,663,640	-0.23(-2.06%)
May 17, 2004	11.24	11.39	11.20	11.24	3,914,105	-0.05(-0.41%)
May 14, 2004	11.14	11.38	11.10	11.28	2,245,277	+0.10(+0.89%)
May 13, 2004	11.34	11.34	11.09	11.18	4,096,874	-0.15(-1.28%)
May 12, 2004	11.40	11.40	11.20	11.33	5,463,860	+0.08(+0.71%)
May 11, 2004	10.95	11.25	10.91	11.25	4,244,391	+0.34(+3.15%)
May 10, 2004	11.34	11.42	10.87	10.91	5,867,526	-0.42(-3.73%)
May 07, 2004	11.32	11.47	11.32	11.33	2,908,874	-0.09(-0.75%)
May 06, 2004	11.45	11.46	11.32	11.41	2,214,260	-0.04(-0.35%)
May 05, 2004	11.48	11.55	11.42	11.45	2,421,237	-0.02(-0.17%)
May 04, 2004	11.54	11.57	11.43	11.47	4,623,243	-0.12(-1.03%)
May 03, 2004	11.68	11.83	11.43	11.59	5,909,587	-0.01(-0.11%)
Apr 30, 2004	11.57	11.86	11.25	11.61	7,478,860	+0.35(+3.11%)
Apr 29, 2004	11.24	11.33	11.17	11.26	4,073,876	-0.01(-0.06%)
Apr 28, 2004	11.33	11.39	11.10	11.26	3,849,500	-0.06(-0.53%)
Apr 27, 2004	11.37	11.51	11.32	11.32	3,884,601	-0.03(-0.23%)
Apr 26, 2004	11.50	11.53	11.35	11.35	2,542,731	-0.15(-1.32%)
Apr 23, 2004	11.37	11.56	11.26	11.50	2,653,633	+0.15(+1.28%)
Apr 22, 2004	11.12	11.42	11.09	11.36	3,551,290	+0.19(+1.66%)
Apr 21, 2004	11.24	11.26	11.12	11.17	2,470,712	-0.07(-0.59%)
Apr 20, 2004	11.27	11.37	11.21	11.24	2,774,067	-0.04(-0.35%)
Apr 19, 2004	11.07	11.31	10.98	11.28	2,594,021	+0.22(+2.03%)
Apr 16, 2004	11.04	11.14	10.95	11.05	2,452,405	+0.09(+0.85%)
Apr 15, 2004	11.12	11.16	10.93	10.96	2,409,890	-0.16(-1.43%)
Apr 14, 2004	11.12	11.19	10.98	11.12	2,459,214	-0.14(-1.23%)
Apr 13, 2004	11.45	11.45	11.25	11.26	2,650,607	-0.18(-1.62%)
Apr 12, 2004	11.30	11.45	11.30	11.44	2,636,233	+0.15(+1.35%)
Apr 08, 2004	11.37	11.43	11.26	11.29	2,219,859	-0.07(-0.64%)
Apr 07, 2004	11.40	11.43	11.29	11.36	3,264,275	-0.04(-0.35%)
Apr 06, 2004	11.43	11.44	11.37	11.40	3,639,497	-0.03(-0.23%)
Apr 05, 2004	11.28	11.44	11.26	11.43	3,209,808	+0.16(+1.41%)
Apr 02, 2004	11.20	11.29	11.06	11.27	2,698,720	+0.14(+1.25%)
Apr 01, 2004	11.10	11.30	11.10	11.13	4,529,287	-0.02(-0.18%)
Mar 31, 2004	11.20	11.23	11.00	11.15	3,237,042	-0.07(-0.65%)
Mar 30, 2004	11.29	11.30	11.19	11.22	2,608,394	-0.08(-0.70%)
Mar 29, 2004	11.16	11.36	11.16	11.30	4,276,163	+0.28(+2.52%)
Mar 26, 2004	10.89	11.11	10.84	11.02	2,567,695	+0.15(+1.40%)
Mar 25, 2004	10.77	10.93	10.77	10.87	2,424,263	+0.13(+1.23%)
Mar 24, 2004	10.72	10.81	10.62	10.74	2,452,405	+0.03(+0.31%)
Mar 23, 2004	10.90	10.90	10.68	10.71	3,654,778	-0.19(-1.76%)
Mar 22, 2004	11.17	11.17	10.86	10.90	2,524,423	-0.27(-2.43%)
Mar 19, 2004	11.13	11.30	11.13	11.17	6,023,364	-0.02(-0.18%)
Mar 18, 2004	11.16	11.24	11.08	11.19	3,571,715	-0.01(-0.12%)
Mar 17, 2004	11.10	11.22	11.00	11.20	7,068,840	+0.10(+0.89%)
Mar 16, 2004	10.96	11.16	10.88	11.10	4,756,689	+0.27(+2.50%)
Mar 15, 2004	10.91	10.99	10.78	10.83	3,500,151	-0.12(-1.09%)
Mar 12, 2004	10.81	11.06	10.79	10.95	4,549,863	+0.28(+2.60%)
Mar 11, 2004	10.79	10.85	10.64	10.67	4,666,817	-0.18(-1.64%)
Mar 10, 2004	11.17	11.51	10.82	10.85	4,015,475	-0.13(-1.14%)
Mar 09, 2004	11.13	11.14	10.78	10.98	4,942,938	-0.15(-1.37%)
Mar 08, 2004	11.24	11.29	11.12	11.13	2,332,576	-0.15(-1.29%)
Mar 05, 2004	11.04	11.32	11.00	11.28	5,299,096	-0.13(-1.10%)
Mar 04, 2004	11.47	11.52	11.37	11.40	2,920,524	-0.05(-0.40%)
Mar 03, 2004	11.37	11.55	11.37	11.45	2,882,548	+0.06(+0.52%)
Mar 02, 2004	11.45	11.51	11.37	11.39	2,534,863	-0.05(-0.46%)

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.