Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.11	13.11	12.90	12.95	1,165,183	-0.03(-0.22%)
May 27, 2004	13.01	13.03	12.90	12.98	2,387,264	+0.20(+1.58%)
May 26, 2004	12.92	12.92	12.75	12.77	1,996,396	-0.05(-0.39%)
May 25, 2004	12.53	12.85	12.45	12.82	4,443,033	+0.28(+2.20%)
May 24, 2004	12.73	12.73	12.44	12.55	3,199,924	+0.19(+1.56%)
May 21, 2004	12.37	12.47	12.35	12.35	5,264,352	+0.20(+1.64%)
May 20, 2004	12.26	12.28	12.13	12.16	5,180,241	-0.08(-0.61%)
May 19, 2004	12.58	12.58	12.22	12.23	5,546,370	+0.33(+2.76%)
May 18, 2004	11.94	12.00	11.79	11.90	3,270,429	+0.34(+2.97%)
May 17, 2004	11.56	11.88	11.56	11.56	6,096,802	-0.48(-4.00%)
May 14, 2004	12.25	12.27	11.92	12.04	10,375,325	-0.33(-2.63%)
May 13, 2004	12.24	12.44	12.22	12.37	4,987,280	-0.03(-0.26%)
May 12, 2004	12.42	12.47	12.06	12.40	9,931,269	+0.00(+0.03%)
May 11, 2004	12.25	12.41	12.24	12.39	5,066,444	+0.36(+2.97%)
May 10, 2004	12.13	12.22	12.03	12.04	5,572,346	-0.61(-4.83%)
May 07, 2004	12.78	12.78	12.55	12.65	8,115,463	-0.29(-2.25%)
May 06, 2004	13.02	13.03	12.91	12.94	4,304,498	-0.27(-2.07%)
May 05, 2004	13.23	13.28	13.15	13.21	1,497,915	+0.03(+0.25%)
May 04, 2004	13.20	13.25	13.08	13.18	2,541,880	+0.25(+1.96%)
May 03, 2004	12.84	12.93	12.82	12.93	2,982,225	+0.13(+1.00%)
Apr 30, 2004	12.96	13.03	12.78	12.80	6,100,513	-0.28(-2.13%)
Apr 29, 2004	13.34	13.34	13.04	13.08	6,905,751	-0.45(-3.29%)
Apr 28, 2004	13.89	13.89	13.50	13.52	5,091,182	-0.40(-2.86%)
Apr 27, 2004	14.06	14.07	13.92	13.92	1,150,340	-0.07(-0.53%)
Apr 26, 2004	14.20	14.20	13.99	13.99	2,138,643	-0.20(-1.42%)
Apr 23, 2004	14.15	14.28	14.15	14.20	1,643,873	+0.11(+0.75%)
Apr 22, 2004	13.97	14.10	13.93	14.09	5,076,339	-0.00(-0.03%)
Apr 21, 2004	14.18	14.18	14.08	14.10	1,403,909	-0.11(-0.74%)
Apr 20, 2004	14.39	14.39	14.16	14.20	4,071,956	-0.13(-0.88%)
Apr 19, 2004	14.30	14.33	14.26	14.33	1,491,731	+0.02(+0.17%)
Apr 16, 2004	14.24	14.33	14.18	14.30	1,885,073	+0.11(+0.74%)
Apr 15, 2004	14.32	14.32	14.11	14.20	1,397,725	-0.12(-0.83%)
Apr 14, 2004	14.42	14.42	14.30	14.32	3,193,739	-0.21(-1.47%)
Apr 13, 2004	14.71	14.71	14.50	14.53	2,113,904	-0.17(-1.17%)
Apr 12, 2004	14.70	14.75	14.67	14.70	1,441,017	+0.11(+0.77%)
Apr 08, 2004	14.72	14.72	14.55	14.59	1,103,336	+0.01(+0.08%)
Apr 07, 2004	14.71	14.71	14.51	14.58	2,661,862	-0.05(-0.36%)
Apr 06, 2004	14.55	14.63	14.55	14.63	992,013	+0.08(+0.56%)
Apr 05, 2004	14.57	14.57	14.52	14.55	1,617,897	+0.10(+0.70%)
Apr 02, 2004	14.47	14.48	14.42	14.45	5,499,367	+0.14(+1.00%)
Apr 01, 2004	14.22	14.31	14.22	14.30	2,266,046	+0.12(+0.81%)
Mar 31, 2004	14.14	14.19	14.11	14.19	2,437,978	+0.17(+1.24%)
Mar 30, 2004	13.94	14.03	13.93	14.01	2,872,139	+0.17(+1.23%)
Mar 29, 2004	13.87	13.88	13.84	13.84	1,417,515	+0.18(+1.28%)
Mar 26, 2004	13.70	13.73	13.67	13.67	2,616,095	-0.03(-0.18%)
Mar 25, 2004	13.60	13.70	13.58	13.69	2,369,947	+0.13(+0.98%)
Mar 24, 2004	13.60	13.63	13.55	13.56	1,222,081	+0.01(+0.08%)
Mar 23, 2004	13.50	13.57	13.50	13.55	1,793,540	+0.13(+1.01%)
Mar 22, 2004	13.73	13.73	13.34	13.42	4,581,569	-0.22(-1.60%)
Mar 19, 2004	13.87	13.87	13.63	13.63	3,332,275	-0.18(-1.32%)
Mar 18, 2004	13.77	13.82	13.70	13.82	1,632,740	+0.08(+0.59%)
Mar 17, 2004	13.70	13.76	13.67	13.74	5,359,595	+0.19(+1.37%)
Mar 16, 2004	13.45	13.55	13.44	13.55	3,238,269	+0.17(+1.24%)
Mar 15, 2004	13.53	13.56	13.38	13.38	2,924,090	-0.25(-1.87%)
Mar 12, 2004	13.54	13.67	13.54	13.64	2,467,665	+0.11(+0.84%)
Mar 11, 2004	13.65	13.68	13.53	13.53	5,266,825	-0.30(-2.16%)
Mar 10, 2004	14.16	14.16	13.80	13.82	5,320,013	-0.32(-2.29%)
Mar 09, 2004	14.29	14.29	14.07	14.15	1,575,842	-0.09(-0.65%)
Mar 08, 2004	14.44	14.47	14.24	14.24	1,864,045	-0.14(-0.96%)
Mar 05, 2004	14.33	14.40	14.27	14.38	1,433,595	+0.05(+0.37%)
Mar 04, 2004	14.27	14.33	14.25	14.33	1,151,577	+0.10(+0.68%)
Mar 03, 2004	14.23	14.24	14.13	14.23	2,799,160	-0.09(-0.62%)
Mar 02, 2004	14.45	14.45	14.32	14.32	1,505,337	-0.11(-0.80%)

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.