Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.465	9.496	9.341	9.372	69,833	+0.24(+2.57%)
May 27, 2004	9.156	9.279	8.989	9.137	96,667	+0.33(+3.72%)
May 26, 2004	8.809	8.908	8.797	8.809	88,907	-0.01(-0.07%)
May 25, 2004	8.661	8.840	8.661	8.815	45,585	+0.15(+1.79%)
May 24, 2004	8.723	8.723	8.438	8.661	290,647	-0.09(-0.99%)
May 21, 2004	8.995	9.013	8.704	8.747	69,348	-0.07(-0.77%)
May 20, 2004	8.902	8.964	8.815	8.815	48,171	+0.15(+1.79%)
May 19, 2004	9.069	9.069	8.568	8.661	120,591	-0.08(-0.92%)
May 18, 2004	8.599	8.753	8.599	8.741	45,262	+0.12(+1.36%)
May 17, 2004	8.630	8.630	8.531	8.624	43,968	-0.19(-2.11%)
May 14, 2004	8.852	8.865	8.692	8.809	49,788	-0.11(-1.18%)
May 13, 2004	8.753	8.976	8.753	8.914	109,114	+0.11(+1.19%)
May 12, 2004	9.125	9.125	8.723	8.809	156,316	-0.32(-3.46%)
May 11, 2004	8.784	9.137	8.784	9.125	189,454	+0.29(+3.29%)
May 10, 2004	9.050	9.050	8.692	8.834	167,793	-0.51(-5.43%)
May 07, 2004	9.403	9.483	9.304	9.341	157,770	-0.11(-1.18%)
May 06, 2004	9.650	9.650	9.341	9.452	185,413	-0.27(-2.74%)
May 05, 2004	9.589	9.762	9.582	9.718	171,026	+0.13(+1.35%)
May 04, 2004	9.465	9.613	9.446	9.589	279,817	+0.12(+1.24%)
May 03, 2004	9.329	9.527	9.285	9.471	290,486	+0.07(+0.72%)
Apr 30, 2004	9.527	9.545	9.360	9.403	127,380	-0.15(-1.62%)
Apr 29, 2004	9.496	9.650	9.471	9.558	178,947	+0.17(+1.78%)
Apr 28, 2004	9.354	9.440	9.279	9.391	327,827	+0.14(+1.54%)
Apr 27, 2004	9.186	9.267	9.156	9.248	207,882	+0.08(+0.88%)
Apr 26, 2004	9.205	9.211	9.125	9.168	115,256	-0.16(-1.72%)
Apr 23, 2004	9.292	9.366	9.230	9.329	104,102	+0.02(+0.20%)
Apr 22, 2004	9.341	9.422	9.248	9.310	758,626	-0.32(-3.28%)
Apr 21, 2004	9.589	9.799	9.589	9.626	122,692	-0.03(-0.32%)
Apr 20, 2004	9.793	9.799	9.650	9.657	861,759	-0.12(-1.20%)
Apr 19, 2004	9.582	9.774	9.558	9.774	670,526	+0.27(+2.86%)
Apr 16, 2004	9.341	9.527	9.341	9.502	489,154	+0.12(+1.32%)
Apr 15, 2004	9.193	9.428	9.193	9.378	122,369	+0.12(+1.34%)
Apr 14, 2004	9.143	9.279	9.137	9.255	58,679	+0.00(+0.00%)
Apr 13, 2004	9.224	9.452	9.118	9.255	158,255	-0.12(-1.25%)
Apr 12, 2004	9.285	9.570	9.285	9.372	66,115	+0.09(+0.93%)
Apr 08, 2004	9.384	9.403	9.261	9.285	99,253	-0.24(-2.47%)
Apr 07, 2004	9.360	9.533	9.360	9.521	116,065	+0.24(+2.60%)
Apr 06, 2004	9.459	9.459	9.217	9.279	256,862	-0.14(-1.45%)
Apr 05, 2004	9.279	9.620	9.217	9.415	382,788	-0.38(-3.91%)
Apr 02, 2004	9.403	9.805	9.403	9.799	177,492	-0.02(-0.19%)
Apr 01, 2004	9.613	9.817	9.613	9.817	105,072	+0.20(+2.12%)
Mar 31, 2004	9.638	9.688	9.607	9.613	250,396	-0.04(-0.38%)
Mar 30, 2004	9.527	9.811	9.521	9.650	184,281	+0.28(+3.04%)
Mar 29, 2004	9.316	9.490	9.304	9.366	143,060	+0.02(+0.20%)
Mar 26, 2004	9.255	9.422	9.255	9.347	133,685	+0.07(+0.80%)
Mar 25, 2004	9.384	9.415	9.236	9.273	91,170	+0.01(+0.07%)
Mar 24, 2004	9.341	9.384	9.255	9.267	77,592	-0.13(-1.38%)
Mar 23, 2004	9.217	9.428	9.217	9.397	204,326	+0.18(+1.95%)
Mar 22, 2004	9.279	9.384	9.180	9.217	60,942	-0.09(-1.00%)
Mar 19, 2004	9.335	9.465	9.273	9.310	80,986	+0.01(+0.07%)
Mar 18, 2004	9.217	9.496	9.143	9.304	109,275	+0.40(+4.44%)
Mar 17, 2004	8.951	8.951	8.852	8.908	124,632	-0.15(-1.64%)
Mar 16, 2004	9.069	9.094	8.976	9.057	90,847	+0.05(+0.55%)
Mar 15, 2004	9.267	9.267	8.989	9.007	145,323	-0.04(-0.41%)
Mar 12, 2004	9.032	9.100	9.001	9.044	124,147	-0.12(-1.35%)
Mar 11, 2004	9.156	9.279	9.032	9.168	90,847	-0.05(-0.54%)
Mar 10, 2004	9.589	9.589	9.162	9.217	160,357	-0.36(-3.81%)
Mar 09, 2004	9.558	9.582	9.508	9.582	63,690	+0.12(+1.24%)
Mar 08, 2004	9.539	9.601	9.403	9.465	149,203	-0.01(-0.07%)
Mar 05, 2004	9.366	9.502	9.354	9.471	217,258	+0.06(+0.59%)
Mar 04, 2004	9.422	9.483	9.341	9.415	183,473	-0.28(-2.93%)
Mar 03, 2004	9.589	9.712	9.558	9.700	230,998	+0.00(+0.00%)
Mar 02, 2004	9.774	9.836	9.663	9.700	122,046	+0.12(+1.23%)

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.