Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.41	10.60	10.34	10.56	1,201,684	+0.17(+1.62%)
May 27, 2004	10.85	11.00	10.07	10.39	1,800,659	-0.44(-4.08%)
May 26, 2004	10.98	10.98	10.77	10.83	478,035	-0.14(-1.32%)
May 25, 2004	10.69	11.00	10.60	10.98	455,141	+0.31(+2.86%)
May 24, 2004	10.56	10.73	10.55	10.67	417,814	+0.15(+1.45%)
May 21, 2004	10.45	10.59	10.43	10.52	332,211	+0.12(+1.20%)
May 20, 2004	10.35	10.52	10.25	10.40	277,464	+0.05(+0.47%)
May 19, 2004	10.57	10.83	10.30	10.35	454,644	-0.14(-1.30%)
May 18, 2004	10.47	10.56	10.38	10.48	314,045	+0.10(+0.93%)
May 17, 2004	10.47	10.47	10.33	10.39	560,902	-0.15(-1.45%)
May 14, 2004	10.49	10.65	10.45	10.54	646,505	+0.05(+0.46%)
May 13, 2004	10.45	10.54	10.41	10.49	428,017	+0.04(+0.42%)
May 12, 2004	10.46	10.56	10.27	10.45	840,855	-0.08(-0.72%)
May 11, 2004	10.49	10.55	10.42	10.52	550,201	+0.13(+1.28%)
May 10, 2004	10.51	10.51	10.15	10.39	695,528	-0.14(-1.30%)
May 07, 2004	10.62	10.89	10.52	10.53	722,155	-0.18(-1.65%)
May 06, 2004	10.79	10.79	10.56	10.71	904,311	-0.14(-1.33%)
May 05, 2004	10.83	10.94	10.71	10.85	825,426	+0.02(+0.22%)
May 04, 2004	10.82	10.92	10.69	10.83	878,929	-0.03(-0.26%)
May 03, 2004	11.03	11.03	10.72	10.85	907,795	-0.17(-1.53%)
Apr 30, 2004	10.93	11.15	10.89	11.02	634,312	+0.08(+0.73%)
Apr 29, 2004	11.17	11.19	10.89	10.94	820,449	-0.30(-2.68%)
Apr 28, 2004	11.35	11.38	11.17	11.24	959,057	-0.21(-1.79%)
Apr 27, 2004	11.45	11.55	11.41	11.45	601,713	-0.04(-0.38%)
Apr 26, 2004	11.33	11.55	11.33	11.49	1,068,799	+0.11(+0.95%)
Apr 23, 2004	11.41	11.41	11.26	11.38	669,399	+0.00(+0.00%)
Apr 22, 2004	11.13	11.38	11.08	11.38	1,117,822	+0.23(+2.05%)
Apr 21, 2004	11.02	11.17	11.02	11.16	1,022,016	+0.10(+0.95%)
Apr 20, 2004	11.01	11.21	11.01	11.05	785,362	+0.01(+0.07%)
Apr 19, 2004	10.89	11.08	10.85	11.04	1,049,638	+0.10(+0.88%)
Apr 16, 2004	10.89	11.01	10.87	10.95	547,962	+0.01(+0.11%)
Apr 15, 2004	10.83	11.02	10.80	10.93	469,575	+0.11(+1.00%)
Apr 14, 2004	10.82	11.01	10.77	10.83	474,552	-0.12(-1.06%)
Apr 13, 2004	11.21	11.32	10.85	10.94	851,058	-0.29(-2.58%)
Apr 12, 2004	11.11	11.32	11.11	11.23	474,303	+0.12(+1.09%)
Apr 08, 2004	11.11	11.27	11.05	11.11	846,330	+0.02(+0.22%)
Apr 07, 2004	11.11	11.14	10.91	11.09	570,109	+0.02(+0.15%)
Apr 06, 2004	11.05	11.14	10.94	11.07	824,182	-0.04(-0.40%)
Apr 05, 2004	11.11	11.19	11.01	11.12	622,865	+0.07(+0.62%)
Apr 02, 2004	10.81	11.08	10.79	11.05	1,084,725	+0.31(+2.88%)
Apr 01, 2004	10.67	10.83	10.67	10.74	1,094,430	+0.08(+0.72%)
Mar 31, 2004	10.71	10.73	10.40	10.66	1,369,158	-0.00(-0.04%)
Mar 30, 2004	10.77	10.77	10.55	10.67	1,238,513	-0.16(-1.48%)
Mar 29, 2004	10.82	10.95	10.71	10.83	1,045,407	-0.02(-0.15%)
Mar 26, 2004	10.74	10.85	10.63	10.84	1,428,881	+0.12(+1.09%)
Mar 25, 2004	10.91	10.91	10.67	10.73	1,357,711	-0.10(-0.96%)
Mar 24, 2004	10.93	10.98	10.83	10.83	691,298	-0.08(-0.74%)
Mar 23, 2004	10.77	10.98	10.69	10.91	1,049,140	+0.25(+2.38%)
Mar 22, 2004	10.83	10.93	10.49	10.66	1,171,075	+5.16(+94.04%)
Mar 19, 2004	5.530	5.559	5.491	5.492	618,136	-0.03(-0.53%)
Mar 18, 2004	5.546	5.548	5.460	5.521	1,392,550	-0.07(-1.19%)
Mar 17, 2004	5.492	5.644	5.492	5.588	837,122	+0.08(+1.50%)
Mar 16, 2004	5.505	5.551	5.455	5.505	531,538	+0.02(+0.40%)
Mar 15, 2004	5.580	5.580	5.470	5.483	1,103,389	-0.09(-1.69%)
Mar 12, 2004	5.425	5.615	5.418	5.578	1,886,263	+0.16(+2.89%)
Mar 11, 2004	5.616	5.616	5.420	5.421	2,296,363	-0.21(-3.81%)
Mar 10, 2004	5.692	5.709	5.631	5.636	1,038,191	-0.03(-0.55%)
Mar 09, 2004	5.752	5.757	5.660	5.667	747,039	-0.10(-1.72%)
Mar 08, 2004	5.802	5.827	5.731	5.767	851,555	-0.06(-1.02%)
Mar 05, 2004	5.686	5.828	5.686	5.826	2,256,050	+0.16(+2.91%)
Mar 04, 2004	5.822	5.877	5.656	5.661	1,615,019	-0.15(-2.54%)
Mar 03, 2004	5.739	5.812	5.683	5.809	1,038,689	+0.07(+1.21%)
Mar 02, 2004	5.771	5.886	5.701	5.739	1,360,697	-0.03(-0.47%)

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.