Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.870	9.950	9.590	9.610	60,600	-0.20(-2.04%)
May 27, 2004	9.450	9.810	9.350	9.810	107,500	+0.32(+3.37%)
May 26, 2004	9.401	9.500	9.260	9.490	94,200	+0.04(+0.42%)
May 25, 2004	9.525	9.560	9.400	9.450	113,300	-0.13(-1.36%)
May 24, 2004	9.550	9.580	9.400	9.580	102,100	+0.13(+1.38%)
May 21, 2004	9.540	9.550	9.220	9.450	116,100	-0.09(-0.94%)
May 20, 2004	9.450	9.540	9.200	9.540	99,800	+0.17(+1.81%)
May 19, 2004	9.310	9.550	9.271	9.370	170,900	+0.07(+0.75%)
May 18, 2004	9.251	9.480	9.100	9.300	84,000	+0.02(+0.22%)
May 17, 2004	9.270	9.520	9.160	9.280	103,300	-0.05(-0.54%)
May 14, 2004	9.330	9.550	9.200	9.330	62,300	-0.13(-1.37%)
May 13, 2004	9.301	9.470	9.080	9.460	228,000	+0.05(+0.53%)
May 12, 2004	9.559	9.560	9.080	9.410	331,000	-0.09(-0.95%)
May 11, 2004	9.430	9.560	9.270	9.500	148,700	+0.21(+2.26%)
May 10, 2004	9.540	9.700	9.280	9.290	211,900	-0.40(-4.13%)
May 07, 2004	9.910	9.950	9.580	9.690	151,700	-0.32(-3.21%)
May 06, 2004	10.28	10.29	9.940	10.01	191,300	-0.04(-0.39%)
May 05, 2004	10.00	10.10	9.950	10.05	99,700	+0.09(+0.90%)
May 04, 2004	10.25	10.29	9.599	9.960	463,300	-0.24(-2.35%)
May 03, 2004	9.950	10.30	9.950	10.20	186,100	+0.22(+2.20%)
Apr 30, 2004	10.44	10.45	9.920	9.980	151,700	-0.24(-2.35%)
Apr 29, 2004	10.04	10.33	9.990	10.22	126,500	+0.12(+1.19%)
Apr 28, 2004	10.51	10.51	10.03	10.10	160,500	-0.30(-2.88%)
Apr 27, 2004	10.90	10.95	10.34	10.40	524,200	-0.50(-4.59%)
Apr 26, 2004	11.03	11.10	10.75	10.90	547,700	+0.20(+1.87%)
Apr 23, 2004	10.32	10.71	10.08	10.70	299,000	+0.35(+3.38%)
Apr 22, 2004	10.89	10.95	10.26	10.35	295,500	-0.64(-5.82%)
Apr 21, 2004	10.60	11.00	10.35	10.99	216,600	+0.55(+5.27%)
Apr 20, 2004	10.39	10.50	10.22	10.44	297,100	+0.19(+1.85%)
Apr 19, 2004	10.50	10.52	10.24	10.25	316,300	-0.21(-2.01%)
Apr 16, 2004	10.70	10.85	10.33	10.46	272,700	-0.24(-2.24%)
Apr 15, 2004	10.77	11.00	10.60	10.70	81,200	-0.23(-2.10%)
Apr 14, 2004	10.93	11.00	10.60	10.93	154,100	+0.03(+0.28%)
Apr 13, 2004	11.00	11.07	10.85	10.90	399,500	-0.03(-0.27%)
Apr 12, 2004	11.00	11.00	10.80	10.93	166,200	+0.05(+0.46%)
Apr 08, 2004	11.07	11.15	10.77	10.88	180,300	-0.12(-1.09%)
Apr 07, 2004	10.94	11.02	10.66	11.00	229,700	-0.05(-0.45%)
Apr 06, 2004	10.80	11.08	10.58	11.05	362,300	+0.14(+1.28%)
Apr 05, 2004	10.55	11.02	10.46	10.91	336,700	+0.41(+3.90%)
Apr 02, 2004	10.26	10.55	10.25	10.50	275,400	+0.29(+2.84%)
Apr 01, 2004	9.670	10.25	9.560	10.21	626,600	+0.66(+6.91%)
Mar 31, 2004	9.549	9.750	9.470	9.550	1,078,700	+0.06(+0.63%)
Mar 30, 2004	9.829	9.850	9.470	9.490	407,900	-0.22(-2.27%)
Mar 29, 2004	9.810	10.15	9.620	9.710	245,200	+0.05(+0.52%)
Mar 26, 2004	9.149	9.860	9.100	9.660	269,100	+0.51(+5.57%)
Mar 25, 2004	9.200	9.300	9.020	9.150	226,600	+0.00(+0.00%)
Mar 24, 2004	9.100	9.400	9.070	9.150	160,000	+0.02(+0.22%)
Mar 23, 2004	9.830	9.830	9.100	9.130	226,400	-0.33(-3.49%)
Mar 22, 2004	9.601	9.720	9.320	9.460	124,600	-0.29(-2.97%)
Mar 19, 2004	9.650	9.960	9.470	9.750	129,200	+0.15(+1.56%)
Mar 18, 2004	9.726	9.850	9.540	9.600	199,800	-0.12(-1.23%)
Mar 17, 2004	9.950	10.05	9.700	9.720	243,000	-0.09(-0.92%)
Mar 16, 2004	10.15	10.30	9.810	9.810	177,200	-0.29(-2.87%)
Mar 15, 2004	10.42	10.49	9.830	10.10	154,400	-0.24(-2.32%)
Mar 12, 2004	9.700	10.40	9.630	10.34	214,800	+0.78(+8.16%)
Mar 11, 2004	10.40	10.56	9.470	9.560	346,600	-0.87(-8.34%)
Mar 10, 2004	10.29	10.58	10.07	10.43	303,000	+0.34(+3.37%)
Mar 09, 2004	10.15	10.33	10.08	10.09	144,400	+0.03(+0.30%)
Mar 08, 2004	10.22	10.37	10.05	10.06	238,200	+0.00(+0.00%)
Mar 05, 2004	9.950	10.15	9.750	10.06	291,900	+0.19(+1.93%)
Mar 04, 2004	9.800	10.06	9.660	9.870	285,900	+0.13(+1.33%)
Mar 03, 2004	9.750	9.813	9.560	9.740	139,400	+0.06(+0.62%)
Mar 02, 2004	9.610	9.800	9.500	9.680	165,700	+0.20(+2.11%)

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.