Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.45	14.47	14.30	14.35	177,700	-0.02(-0.14%)
May 27, 2004	14.20	14.43	14.11	14.37	488,700	+0.43(+3.08%)
May 26, 2004	13.99	13.99	13.86	13.94	412,700	-0.06(-0.43%)
May 25, 2004	13.75	14.00	13.70	14.00	594,800	+0.21(+1.52%)
May 24, 2004	13.92	13.92	13.38	13.79	715,100	+0.41(+3.06%)
May 21, 2004	13.40	13.55	13.30	13.38	499,900	+0.41(+3.16%)
May 20, 2004	13.21	13.23	12.90	12.97	829,700	-0.26(-1.97%)
May 19, 2004	13.30	13.53	13.23	13.23	739,000	+0.33(+2.56%)
May 18, 2004	12.67	12.95	12.67	12.90	346,100	+0.59(+4.79%)
May 17, 2004	12.25	12.42	12.15	12.31	569,200	-0.40(-3.15%)
May 14, 2004	12.75	12.89	12.52	12.71	310,700	-0.27(-2.08%)
May 13, 2004	12.90	13.09	12.85	12.98	373,000	+0.03(+0.23%)
May 12, 2004	13.20	13.25	12.84	12.95	624,100	-0.17(-1.30%)
May 11, 2004	12.98	13.24	12.95	13.12	506,900	+0.24(+1.86%)
May 10, 2004	12.86	13.23	12.70	12.88	704,600	-0.38(-2.87%)
May 07, 2004	13.43	13.49	13.26	13.26	343,600	-0.19(-1.41%)
May 06, 2004	13.66	13.66	13.45	13.45	940,900	-0.25(-1.82%)
May 05, 2004	13.67	13.78	13.58	13.70	611,200	-0.38(-2.70%)
May 04, 2004	13.79	14.18	13.78	14.08	1,112,500	+0.62(+4.61%)
May 03, 2004	13.50	13.50	13.37	13.46	718,300	+0.23(+1.74%)
Apr 30, 2004	13.19	13.30	13.00	13.23	563,100	+0.03(+0.23%)
Apr 29, 2004	13.17	13.55	13.17	13.20	550,600	+0.17(+1.30%)
Apr 28, 2004	13.33	13.49	13.00	13.03	923,400	-0.46(-3.41%)
Apr 27, 2004	13.30	13.49	13.27	13.49	421,700	+0.10(+0.75%)
Apr 26, 2004	13.40	13.49	13.21	13.39	844,700	-0.23(-1.69%)
Apr 23, 2004	13.80	13.86	13.62	13.62	388,100	-0.28(-2.01%)
Apr 22, 2004	13.70	13.95	13.59	13.90	931,100	+0.19(+1.39%)
Apr 21, 2004	13.72	13.80	13.58	13.71	511,400	-0.19(-1.37%)
Apr 20, 2004	14.05	14.05	13.81	13.90	646,200	-0.26(-1.84%)
Apr 19, 2004	14.10	14.25	14.05	14.16	294,700	-0.01(-0.07%)
Apr 16, 2004	14.29	14.29	14.10	14.17	363,500	-0.08(-0.56%)
Apr 15, 2004	14.29	14.39	14.11	14.25	471,000	-0.15(-1.04%)
Apr 14, 2004	14.46	14.51	14.33	14.40	399,600	-0.46(-3.10%)
Apr 13, 2004	15.21	15.23	14.81	14.86	865,400	-0.16(-1.07%)
Apr 12, 2004	14.93	15.02	14.75	15.02	316,100	+0.30(+2.04%)
Apr 08, 2004	14.92	15.03	14.72	14.72	309,100	-0.20(-1.34%)
Apr 07, 2004	15.03	15.06	14.83	14.92	317,900	-0.10(-0.67%)
Apr 06, 2004	15.13	15.15	14.98	15.02	293,700	-0.03(-0.20%)
Apr 05, 2004	14.87	15.05	14.85	15.05	388,700	+0.08(+0.53%)
Apr 02, 2004	14.97	14.97	14.81	14.97	340,100	+0.08(+0.54%)
Apr 01, 2004	14.75	14.98	14.75	14.89	640,100	+0.20(+1.36%)
Mar 31, 2004	14.90	14.95	14.61	14.69	384,500	-0.02(-0.14%)
Mar 30, 2004	14.65	14.72	14.53	14.71	531,800	+0.16(+1.10%)
Mar 29, 2004	14.38	14.75	14.26	14.55	689,000	+0.27(+1.89%)
Mar 26, 2004	14.40	14.43	14.21	14.28	811,300	-0.33(-2.26%)
Mar 25, 2004	14.75	14.75	14.44	14.61	588,800	+0.14(+0.97%)
Mar 24, 2004	14.60	14.60	14.43	14.47	581,800	+0.25(+1.76%)
Mar 23, 2004	14.30	14.49	14.19	14.22	1,056,800	+0.21(+1.50%)
Mar 22, 2004	14.20	14.27	14.00	14.01	1,749,700	-0.70(-4.76%)
Mar 19, 2004	14.90	14.97	14.70	14.71	1,089,000	-0.66(-4.29%)
Mar 18, 2004	15.37	15.45	15.09	15.37	681,300	-0.58(-3.64%)
Mar 17, 2004	15.89	15.96	15.70	15.95	525,500	+0.21(+1.33%)
Mar 16, 2004	15.70	15.89	15.60	15.74	640,800	+0.14(+0.90%)
Mar 15, 2004	15.94	15.94	15.31	15.60	679,400	-0.61(-3.76%)
Mar 12, 2004	16.00	16.22	15.96	16.21	450,700	+0.51(+3.25%)
Mar 11, 2004	15.90	16.03	15.60	15.70	1,202,900	-0.66(-4.03%)
Mar 10, 2004	16.80	17.02	16.36	16.36	826,300	-0.90(-5.21%)
Mar 09, 2004	17.30	17.50	17.23	17.26	506,400	-0.34(-1.93%)
Mar 08, 2004	17.57	17.85	17.54	17.60	636,200	+0.22(+1.27%)
Mar 05, 2004	17.29	17.47	17.20	17.38	240,900	+0.05(+0.29%)
Mar 04, 2004	17.25	17.34	17.10	17.33	303,600	+0.08(+0.46%)
Mar 03, 2004	17.27	17.50	17.05	17.25	309,200	-0.16(-0.92%)
Mar 02, 2004	17.70	17.70	17.36	17.41	374,800	-0.59(-3.28%)

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.