Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.88	11.91	11.80	11.89	5,326,534	+0.01(+0.08%)
May 27, 2004	11.78	12.06	11.77	11.88	10,716,072	+0.11(+0.92%)
May 26, 2004	11.67	11.85	11.65	11.77	9,464,851	+0.11(+0.96%)
May 25, 2004	11.48	11.66	11.44	11.66	11,448,346	+0.10(+0.89%)
May 24, 2004	11.48	11.64	11.47	11.55	10,161,755	+0.17(+1.53%)
May 21, 2004	11.44	11.45	11.22	11.38	15,136,245	-0.04(-0.35%)
May 20, 2004	11.62	11.63	11.42	11.42	13,847,442	-0.20(-1.68%)
May 19, 2004	11.78	11.89	11.62	11.62	17,662,452	-0.10(-0.86%)
May 18, 2004	12.03	12.08	11.69	11.72	20,853,510	-0.22(-1.88%)
May 17, 2004	11.92	11.96	11.78	11.94	6,497,620	-0.16(-1.29%)
May 14, 2004	12.03	12.25	11.81	12.10	12,159,620	+0.03(+0.24%)
May 13, 2004	11.65	12.11	11.56	12.07	15,476,683	+0.37(+3.19%)
May 12, 2004	11.77	11.82	11.43	11.70	11,996,032	-0.05(-0.40%)
May 11, 2004	11.83	11.86	11.63	11.74	11,698,701	+0.04(+0.31%)
May 10, 2004	11.71	11.82	11.35	11.71	20,440,120	-0.39(-3.25%)
May 07, 2004	12.26	12.38	12.01	12.10	8,299,291	-0.20(-1.66%)
May 06, 2004	12.43	12.46	12.12	12.30	8,396,007	-0.17(-1.38%)
May 05, 2004	12.54	12.55	12.37	12.48	5,385,669	-0.07(-0.52%)
May 04, 2004	12.47	12.60	12.32	12.54	7,592,992	+0.07(+0.57%)
May 03, 2004	12.39	12.52	12.30	12.47	8,919,376	+0.16(+1.29%)
Apr 30, 2004	12.30	12.50	12.15	12.31	10,983,560	+0.06(+0.52%)
Apr 29, 2004	12.56	12.75	12.22	12.25	10,501,088	-0.24(-1.93%)
Apr 28, 2004	12.83	12.83	12.39	12.49	8,468,958	-0.38(-2.97%)
Apr 27, 2004	12.85	13.04	12.77	12.87	8,619,834	+0.16(+1.24%)
Apr 26, 2004	12.93	12.93	12.63	12.71	10,630,410	-0.17(-1.32%)
Apr 23, 2004	13.39	13.39	12.79	12.88	17,066,132	-0.66(-4.88%)
Apr 22, 2004	13.07	13.56	12.96	13.54	14,169,090	+0.60(+4.66%)
Apr 21, 2004	12.94	12.99	12.77	12.94	9,995,957	-0.06(-0.46%)
Apr 20, 2004	13.30	13.47	13.00	13.00	6,305,847	-0.28(-2.14%)
Apr 19, 2004	13.14	13.30	13.13	13.28	5,225,398	+0.02(+0.15%)
Apr 16, 2004	13.19	13.27	13.04	13.26	9,012,222	+0.17(+1.30%)
Apr 15, 2004	13.15	13.25	13.01	13.09	8,568,989	-0.04(-0.27%)
Apr 14, 2004	13.07	13.34	13.03	13.13	8,678,969	-0.05(-0.38%)
Apr 13, 2004	13.38	13.38	13.14	13.18	8,717,655	-0.16(-1.22%)
Apr 12, 2004	13.27	13.45	13.27	13.34	10,155,123	+0.07(+0.56%)
Apr 08, 2004	13.22	13.37	13.20	13.27	10,549,722	+0.09(+0.71%)
Apr 07, 2004	13.17	13.29	13.00	13.18	15,490,500	-0.02(-0.16%)
Apr 06, 2004	12.94	13.22	12.91	13.20	16,556,028	+0.22(+1.70%)
Apr 05, 2004	12.68	12.98	12.66	12.98	8,196,496	+0.28(+2.19%)
Apr 02, 2004	12.63	12.72	12.45	12.70	14,142,010	+0.19(+1.49%)
Apr 01, 2004	12.56	12.63	12.45	12.51	8,019,093	-0.03(-0.23%)
Mar 31, 2004	12.65	12.65	12.45	12.54	8,088,728	-0.11(-0.90%)
Mar 30, 2004	12.86	12.86	12.50	12.66	8,769,052	+0.01(+0.11%)
Mar 29, 2004	12.46	12.65	12.45	12.64	11,272,048	+0.29(+2.39%)
Mar 26, 2004	12.11	12.42	12.05	12.35	8,560,147	+0.24(+1.96%)
Mar 25, 2004	11.99	12.12	11.94	12.11	13,817,599	+0.17(+1.44%)
Mar 24, 2004	11.93	12.02	11.83	11.94	10,975,822	-0.01(-0.08%)
Mar 23, 2004	11.81	12.09	11.81	11.95	10,099,304	+0.19(+1.63%)
Mar 22, 2004	11.82	11.90	11.63	11.75	8,617,623	-0.22(-1.86%)
Mar 19, 2004	12.00	12.14	11.89	11.98	9,907,531	+0.01(+0.06%)
Mar 18, 2004	12.00	12.03	11.83	11.97	6,691,051	-0.06(-0.48%)
Mar 17, 2004	11.77	12.05	11.75	12.03	9,315,080	+0.30(+2.59%)
Mar 16, 2004	11.67	11.82	11.61	11.72	8,817,133	+0.19(+1.63%)
Mar 15, 2004	11.65	11.69	11.49	11.54	8,484,985	-0.16(-1.33%)
Mar 12, 2004	11.35	11.72	11.35	11.69	12,488,452	+0.48(+4.33%)
Mar 11, 2004	11.43	11.48	11.18	11.21	14,914,628	-0.34(-2.92%)
Mar 10, 2004	12.07	12.09	11.52	11.54	14,459,789	-0.53(-4.38%)
Mar 09, 2004	12.02	12.12	11.93	12.07	12,497,847	+0.16(+1.31%)
Mar 08, 2004	11.91	12.04	11.88	11.92	6,518,069	+0.01(+0.05%)
Mar 05, 2004	11.63	11.94	11.62	11.91	8,377,216	+0.17(+1.42%)
Mar 04, 2004	11.77	11.77	11.57	11.74	8,025,724	-0.03(-0.25%)
Mar 03, 2004	11.75	11.79	11.66	11.77	7,679,759	+0.02(+0.17%)
Mar 02, 2004	11.83	11.94	11.72	11.75	6,612,021	-0.07(-0.55%)

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.