Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.98	11.16	10.90	11.13	767,592	+0.09(+0.80%)
May 27, 2004	10.92	11.27	10.92	11.04	1,624,875	+0.12(+1.12%)
May 26, 2004	10.12	11.07	10.10	10.92	2,712,487	+0.86(+8.50%)
May 25, 2004	9.697	10.07	9.628	10.06	1,344,814	+0.34(+3.50%)
May 24, 2004	9.639	9.838	9.590	9.723	1,169,100	+0.12(+1.23%)
May 21, 2004	9.399	9.632	9.334	9.605	1,575,493	+0.24(+2.61%)
May 20, 2004	9.521	9.521	9.292	9.360	1,006,647	-0.16(-1.65%)
May 19, 2004	9.399	9.861	9.360	9.517	981,695	+0.21(+2.30%)
May 18, 2004	9.322	9.475	9.265	9.303	507,773	+0.02(+0.21%)
May 17, 2004	9.475	9.475	9.020	9.284	554,711	-0.19(-2.02%)
May 14, 2004	9.727	9.743	9.410	9.475	855,188	-0.25(-2.59%)
May 13, 2004	9.765	9.918	9.704	9.727	546,859	-0.11(-1.16%)
May 12, 2004	9.819	9.865	9.532	9.842	1,251,460	+0.02(+0.23%)
May 11, 2004	9.590	9.922	9.552	9.819	1,259,836	+0.28(+2.92%)
May 10, 2004	9.532	9.681	9.380	9.540	1,247,098	-0.07(-0.72%)
May 07, 2004	9.964	10.14	9.548	9.609	1,750,684	-0.51(-5.02%)
May 06, 2004	10.40	10.40	9.934	10.12	617,180	-0.29(-2.75%)
May 05, 2004	10.34	10.51	10.30	10.40	1,018,687	+0.08(+0.81%)
May 04, 2004	10.38	10.51	10.24	10.32	1,157,758	-0.04(-0.37%)
May 03, 2004	10.29	10.45	10.19	10.36	1,333,123	+0.03(+0.30%)
Apr 30, 2004	10.53	10.57	10.30	10.33	1,304,506	-0.20(-1.92%)
Apr 29, 2004	10.69	10.70	10.40	10.53	1,504,126	-0.09(-0.86%)
Apr 28, 2004	11.08	11.08	10.53	10.62	906,489	-0.55(-4.96%)
Apr 27, 2004	11.42	11.47	11.03	11.18	1,030,727	-0.24(-2.14%)
Apr 26, 2004	11.58	11.70	11.32	11.42	903,871	-0.18(-1.52%)
Apr 23, 2004	11.82	12.30	11.47	11.60	1,725,208	+0.52(+4.66%)
Apr 22, 2004	11.05	11.34	10.68	11.08	1,531,695	+0.03(+0.28%)
Apr 21, 2004	10.91	11.14	10.87	11.05	991,292	+0.24(+2.19%)
Apr 20, 2004	11.23	11.49	10.81	10.81	566,926	-0.41(-3.68%)
Apr 19, 2004	11.14	11.27	11.03	11.22	695,352	+0.07(+0.65%)
Apr 16, 2004	11.34	11.34	11.05	11.15	1,056,727	-0.13(-1.15%)
Apr 15, 2004	11.68	11.71	11.23	11.28	846,114	-0.31(-2.64%)
Apr 14, 2004	11.66	11.88	11.51	11.59	415,815	-0.12(-1.01%)
Apr 13, 2004	12.11	12.24	11.62	11.71	569,718	-0.33(-2.76%)
Apr 12, 2004	11.98	12.12	11.98	12.04	583,154	+0.06(+0.51%)
Apr 08, 2004	12.28	12.35	11.91	11.98	593,623	-0.19(-1.54%)
Apr 07, 2004	12.20	12.26	11.99	12.16	603,918	-0.03(-0.25%)
Apr 06, 2004	12.26	12.28	12.03	12.20	657,488	-0.09(-0.71%)
Apr 05, 2004	12.21	12.32	12.19	12.28	945,051	+0.11(+0.94%)
Apr 02, 2004	12.16	12.26	11.91	12.17	1,047,653	+0.10(+0.79%)
Apr 01, 2004	12.03	12.32	11.81	12.07	1,097,383	+0.05(+0.38%)
Mar 31, 2004	11.75	12.18	11.34	12.03	4,051,892	-0.19(-1.59%)
Mar 30, 2004	12.65	12.65	11.81	12.22	1,904,586	-0.45(-3.53%)
Mar 29, 2004	12.68	12.87	12.62	12.67	1,321,257	+0.06(+0.45%)
Mar 26, 2004	12.36	12.67	12.30	12.61	1,239,246	+0.29(+2.39%)
Mar 25, 2004	12.38	12.42	12.28	12.32	1,116,229	+0.01(+0.09%)
Mar 24, 2004	12.37	12.48	12.21	12.31	692,212	-0.16(-1.26%)
Mar 23, 2004	12.48	12.79	12.20	12.46	690,467	+0.10(+0.80%)
Mar 22, 2004	12.50	12.50	12.15	12.36	523,826	-0.17(-1.37%)
Mar 19, 2004	12.73	12.73	12.41	12.54	280,758	-0.15(-1.20%)
Mar 18, 2004	12.67	12.80	12.46	12.69	428,902	-0.02(-0.12%)
Mar 17, 2004	12.52	12.78	12.47	12.70	580,885	+0.18(+1.40%)
Mar 16, 2004	12.46	12.79	12.36	12.53	634,280	+0.15(+1.20%)
Mar 15, 2004	13.07	13.07	12.38	12.38	645,971	-0.76(-5.81%)
Mar 12, 2004	12.57	13.22	12.57	13.14	644,226	+0.65(+5.23%)
Mar 11, 2004	12.53	12.91	12.42	12.49	410,930	-0.04(-0.34%)
Mar 10, 2004	12.88	13.09	12.50	12.53	840,530	-0.31(-2.38%)
Mar 09, 2004	13.32	13.33	12.70	12.84	720,479	-0.49(-3.64%)
Mar 08, 2004	13.69	13.75	13.30	13.32	703,903	-0.32(-2.38%)
Mar 05, 2004	13.62	13.81	13.51	13.65	519,813	-0.08(-0.61%)
Mar 04, 2004	13.56	13.74	13.49	13.73	322,636	+0.15(+1.10%)
Mar 03, 2004	13.49	13.66	13.35	13.58	855,362	+0.02(+0.11%)
Mar 02, 2004	13.59	13.69	13.54	13.57	831,108	+0.01(+0.08%)

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.