Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.88	11.98	11.85	11.93	8,829,978	+0.03(+0.21%)
May 27, 2004	12.02	12.03	11.88	11.91	12,086,956	-0.10(-0.85%)
May 26, 2004	12.10	12.14	12.00	12.01	13,932,880	-0.09(-0.75%)
May 25, 2004	12.02	12.16	12.01	12.10	14,284,033	+0.20(+1.66%)
May 24, 2004	11.87	11.93	11.72	11.90	14,107,131	+0.07(+0.63%)
May 21, 2004	11.88	11.94	11.77	11.83	12,273,329	+0.01(+0.12%)
May 20, 2004	11.86	11.94	11.81	11.81	9,072,035	-0.05(-0.46%)
May 19, 2004	11.94	12.01	11.81	11.87	14,032,506	-0.04(-0.31%)
May 18, 2004	12.08	12.08	11.83	11.90	11,494,124	-0.18(-1.49%)
May 17, 2004	12.15	12.23	12.03	12.08	13,000,637	-0.15(-1.23%)
May 14, 2004	12.14	12.33	12.14	12.23	14,828,757	+0.11(+0.89%)
May 13, 2004	12.08	12.23	12.07	12.13	14,062,431	+0.01(+0.04%)
May 12, 2004	11.97	12.15	11.96	12.12	15,690,542	+0.11(+0.96%)
May 11, 2004	11.77	12.01	11.77	12.01	12,463,111	+0.24(+2.01%)
May 10, 2004	11.95	11.98	11.62	11.77	16,776,580	-0.33(-2.71%)
May 07, 2004	12.26	12.31	12.09	12.10	9,897,833	-0.25(-2.00%)
May 06, 2004	12.43	12.47	12.25	12.34	10,264,897	-0.11(-0.92%)
May 05, 2004	12.24	12.49	12.21	12.46	13,688,171	+0.17(+1.41%)
May 04, 2004	12.32	12.45	12.27	12.29	13,155,190	-0.01(-0.12%)
May 03, 2004	12.09	12.36	12.06	12.30	12,238,857	+0.22(+1.85%)
Apr 30, 2004	12.06	12.22	12.06	12.08	15,094,679	+0.15(+1.27%)
Apr 29, 2004	12.09	12.14	11.85	11.93	11,597,538	-0.18(-1.52%)
Apr 28, 2004	12.28	12.31	12.10	12.11	10,690,675	-0.15(-1.24%)
Apr 27, 2004	12.18	12.43	12.18	12.26	12,166,884	+0.08(+0.69%)
Apr 26, 2004	12.14	12.26	12.14	12.18	10,724,389	+0.07(+0.61%)
Apr 23, 2004	12.12	12.12	12.00	12.10	9,736,841	-0.01(-0.12%)
Apr 22, 2004	11.83	12.12	11.83	12.12	10,055,038	+0.25(+2.15%)
Apr 21, 2004	11.87	11.91	11.76	11.86	11,541,475	-0.02(-0.17%)
Apr 20, 2004	12.02	12.11	11.88	11.88	11,671,026	-0.24(-2.01%)
Apr 19, 2004	12.11	12.20	12.09	12.13	9,328,109	+0.02(+0.15%)
Apr 16, 2004	12.18	12.18	12.02	12.11	9,565,620	+0.03(+0.25%)
Apr 15, 2004	12.02	12.15	11.97	12.08	9,495,920	+0.07(+0.55%)
Apr 14, 2004	11.93	12.10	11.92	12.01	12,704,410	+0.03(+0.26%)
Apr 13, 2004	12.08	12.16	11.98	11.98	21,562,042	-0.09(-0.78%)
Apr 12, 2004	11.89	12.14	11.89	12.07	10,456,573	+0.20(+1.70%)
Apr 08, 2004	11.88	11.96	11.83	11.87	11,395,634	+0.03(+0.21%)
Apr 07, 2004	11.77	11.88	11.73	11.85	10,145,573	+0.09(+0.79%)
Apr 06, 2004	11.76	11.83	11.71	11.75	7,536,733	-0.00(-0.01%)
Apr 05, 2004	11.64	11.77	11.63	11.76	8,571,253	+0.14(+1.17%)
Apr 02, 2004	11.67	11.71	11.60	11.62	11,019,101	+0.01(+0.08%)
Apr 01, 2004	11.61	11.74	11.60	11.61	17,632,304	+0.02(+0.21%)
Mar 31, 2004	11.51	11.65	11.40	11.59	13,864,695	+0.09(+0.80%)
Mar 30, 2004	11.30	11.51	11.27	11.49	12,580,162	+0.22(+1.99%)
Mar 29, 2004	11.31	11.36	11.24	11.27	10,734,238	+0.01(+0.05%)
Mar 26, 2004	11.19	11.35	11.13	11.26	14,503,741	+0.09(+0.78%)
Mar 25, 2004	11.36	11.38	11.14	11.18	14,050,310	-0.16(-1.40%)
Mar 24, 2004	11.55	11.56	11.29	11.34	10,201,257	-0.21(-1.82%)
Mar 23, 2004	11.58	11.63	11.43	11.55	9,847,831	+0.02(+0.20%)
Mar 22, 2004	11.53	11.64	11.49	11.52	8,230,327	-0.12(-1.02%)
Mar 19, 2004	11.82	11.85	11.64	11.64	8,614,816	-0.20(-1.73%)
Mar 18, 2004	11.65	11.87	11.65	11.85	9,359,550	+0.11(+0.93%)
Mar 17, 2004	11.63	11.80	11.62	11.74	6,809,046	+0.16(+1.41%)
Mar 16, 2004	11.62	11.64	11.51	11.57	7,173,836	+0.00(+0.02%)
Mar 15, 2004	11.67	11.75	11.56	11.57	10,597,110	-0.10(-0.89%)
Mar 12, 2004	11.50	11.67	11.44	11.67	9,378,111	+0.20(+1.75%)
Mar 11, 2004	11.67	11.72	11.45	11.47	13,001,395	-0.24(-2.03%)
Mar 10, 2004	11.88	11.95	11.69	11.71	12,936,240	-0.17(-1.42%)
Mar 09, 2004	11.97	11.97	11.87	11.88	10,122,087	-0.09(-0.76%)
Mar 08, 2004	11.93	12.07	11.92	11.97	10,866,063	+0.06(+0.53%)
Mar 05, 2004	11.77	11.93	11.77	11.91	8,259,117	+0.12(+1.00%)
Mar 04, 2004	11.86	11.86	11.77	11.79	5,634,367	-0.07(-0.56%)
Mar 03, 2004	11.79	11.88	11.72	11.86	7,643,177	+0.07(+0.62%)
Mar 02, 2004	11.85	11.88	11.75	11.78	9,994,808	-0.13(-1.10%)

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.