Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.22	12.42	12.19	12.27	137,500	+0.10(+0.82%)
May 27, 2004	12.44	12.44	12.17	12.17	146,900	-0.27(-2.20%)
May 26, 2004	12.70	12.82	12.39	12.44	169,200	-0.26(-2.07%)
May 25, 2004	12.27	12.73	12.27	12.70	246,700	+0.47(+3.87%)
May 24, 2004	11.92	12.28	11.92	12.23	224,800	+0.29(+2.40%)
May 21, 2004	12.06	12.07	11.93	11.94	302,900	-0.11(-0.91%)
May 20, 2004	11.93	12.12	11.93	12.05	259,000	+0.13(+1.06%)
May 19, 2004	11.97	12.07	11.88	11.93	303,200	-0.03(-0.28%)
May 18, 2004	12.00	12.00	11.86	11.96	613,600	+0.04(+0.34%)
May 17, 2004	12.05	12.08	11.92	11.92	341,900	-0.16(-1.35%)
May 14, 2004	12.00	12.28	12.00	12.08	171,300	+0.09(+0.72%)
May 13, 2004	12.01	12.12	11.93	12.00	312,300	-0.02(-0.14%)
May 12, 2004	11.93	12.04	11.70	12.01	263,200	+0.16(+1.38%)
May 11, 2004	11.62	11.85	11.62	11.85	274,600	+0.28(+2.45%)
May 10, 2004	11.92	11.92	11.55	11.57	296,400	-0.51(-4.22%)
May 07, 2004	12.23	12.32	11.93	12.08	446,700	-0.13(-1.04%)
May 06, 2004	12.02	12.29	12.00	12.20	319,000	+0.14(+1.16%)
May 05, 2004	12.14	12.14	11.83	12.06	293,500	-0.09(-0.71%)
May 04, 2004	12.30	12.32	12.03	12.15	253,700	-0.09(-0.71%)
May 03, 2004	11.90	12.29	11.83	12.24	255,100	+0.34(+2.83%)
Apr 30, 2004	11.56	12.15	11.55	11.90	346,200	+0.48(+4.23%)
Apr 29, 2004	11.94	11.94	11.38	11.42	427,900	-0.52(-4.36%)
Apr 28, 2004	12.27	12.27	11.93	11.94	189,600	-0.33(-2.69%)
Apr 27, 2004	12.02	12.33	12.02	12.27	240,800	+0.25(+2.08%)
Apr 26, 2004	11.75	12.06	11.70	12.02	216,600	+0.26(+2.24%)
Apr 23, 2004	11.83	11.85	11.66	11.75	328,200	-0.10(-0.82%)
Apr 22, 2004	11.48	11.85	11.45	11.85	189,500	+0.37(+3.22%)
Apr 21, 2004	11.53	11.53	11.26	11.48	225,200	-0.05(-0.46%)
Apr 20, 2004	11.73	11.73	11.48	11.53	293,300	-0.19(-1.62%)
Apr 19, 2004	11.61	11.77	11.61	11.72	182,700	+0.12(+1.00%)
Apr 16, 2004	11.41	11.70	11.40	11.61	240,900	+0.20(+1.75%)
Apr 15, 2004	10.95	11.51	10.95	11.41	477,700	+0.56(+5.13%)
Apr 14, 2004	10.85	10.94	10.79	10.85	175,100	+0.00(+0.00%)
Apr 13, 2004	10.87	10.93	10.78	10.85	293,500	-0.05(-0.46%)
Apr 12, 2004	10.68	10.94	10.68	10.90	253,700	+0.23(+2.16%)
Apr 08, 2004	10.60	10.75	10.57	10.67	300,200	+0.22(+2.11%)
Apr 07, 2004	10.30	10.45	10.17	10.45	376,800	+0.17(+1.62%)
Apr 06, 2004	10.33	10.36	10.20	10.28	315,500	-0.05(-0.48%)
Apr 05, 2004	10.18	10.34	10.16	10.33	269,000	+0.07(+0.72%)
Apr 02, 2004	10.10	10.26	10.07	10.26	250,800	+0.22(+2.16%)
Apr 01, 2004	10.22	10.34	10.01	10.04	393,200	-0.14(-1.41%)
Mar 31, 2004	10.10	10.24	10.06	10.19	261,200	+0.15(+1.46%)
Mar 30, 2004	9.933	10.23	9.923	10.04	271,300	+0.07(+0.67%)
Mar 29, 2004	9.647	9.973	9.643	9.973	222,200	+0.33(+3.42%)
Mar 26, 2004	9.650	9.717	9.633	9.643	224,800	-0.01(-0.07%)
Mar 25, 2004	9.633	9.683	9.583	9.650	172,700	+0.06(+0.66%)
Mar 24, 2004	10.01	10.01	9.573	9.587	339,000	-0.42(-4.23%)
Mar 23, 2004	10.05	10.15	10.00	10.01	282,800	-0.02(-0.23%)
Mar 22, 2004	10.13	10.16	10.03	10.03	174,000	-0.18(-1.80%)
Mar 19, 2004	10.30	10.30	10.17	10.22	211,600	-0.08(-0.81%)
Mar 18, 2004	10.17	10.35	10.05	10.30	153,700	+0.10(+0.98%)
Mar 17, 2004	10.12	10.23	10.07	10.20	205,600	+0.06(+0.56%)
Mar 16, 2004	10.10	10.14	10.00	10.14	223,200	+0.04(+0.43%)
Mar 15, 2004	10.17	10.32	10.05	10.10	199,500	-0.05(-0.49%)
Mar 12, 2004	9.900	10.18	9.900	10.15	283,400	+0.23(+2.35%)
Mar 11, 2004	9.950	10.01	9.857	9.917	152,900	-0.12(-1.16%)
Mar 10, 2004	10.22	10.27	9.970	10.03	160,000	-0.19(-1.89%)
Mar 09, 2004	10.13	10.33	10.09	10.23	229,700	+0.06(+0.59%)
Mar 08, 2004	10.53	10.58	10.17	10.17	448,600	-0.34(-3.24%)
Mar 05, 2004	10.27	10.51	10.27	10.51	172,900	+0.17(+1.68%)
Mar 04, 2004	10.27	10.33	10.13	10.33	234,700	+0.06(+0.55%)
Mar 03, 2004	10.27	10.36	10.22	10.28	235,100	-0.06(-0.58%)
Mar 02, 2004	10.22	10.43	10.20	10.34	477,600	+0.12(+1.17%)

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.