Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.95	12.99	12.79	12.89	19,700	+0.06(+0.51%)
May 27, 2004	12.70	13.05	12.68	12.83	18,800	-0.24(-1.87%)
May 26, 2004	13.00	13.12	12.66	13.07	18,000	+0.09(+0.73%)
May 25, 2004	12.64	13.00	12.47	12.98	25,300	+0.35(+2.73%)
May 24, 2004	12.93	12.93	12.50	12.63	25,100	-0.04(-0.28%)
May 21, 2004	12.61	12.90	12.50	12.67	12,700	+0.12(+0.92%)
May 20, 2004	12.53	12.95	12.51	12.55	33,900	-0.13(-1.06%)
May 19, 2004	12.72	13.00	12.62	12.69	35,600	+0.07(+0.59%)
May 18, 2004	12.53	12.95	12.53	12.62	56,900	-0.15(-1.21%)
May 17, 2004	12.02	12.96	12.01	12.77	34,600	+0.28(+2.24%)
May 14, 2004	12.87	12.87	12.19	12.49	34,000	-0.26(-2.04%)
May 13, 2004	13.06	13.06	12.41	12.75	44,700	-0.31(-2.37%)
May 12, 2004	12.73	13.15	12.12	13.06	54,600	+0.04(+0.27%)
May 11, 2004	12.34	13.26	12.34	13.03	49,800	+0.47(+3.78%)
May 10, 2004	12.90	13.16	12.26	12.55	76,100	-0.38(-2.90%)
May 07, 2004	13.12	13.61	12.93	12.93	43,100	-0.29(-2.16%)
May 06, 2004	12.87	13.43	12.55	13.21	63,400	+0.11(+0.84%)
May 05, 2004	13.39	13.60	13.02	13.10	47,500	-0.11(-0.83%)
May 04, 2004	12.76	13.52	12.54	13.21	66,200	+0.61(+4.84%)
May 03, 2004	12.33	13.12	12.33	12.60	39,000	+0.21(+1.69%)
Apr 30, 2004	12.38	12.82	12.31	12.39	57,400	-0.11(-0.88%)
Apr 29, 2004	13.20	13.50	12.50	12.50	46,600	-0.71(-5.41%)
Apr 28, 2004	13.30	13.76	12.97	13.21	63,400	-0.05(-0.41%)
Apr 27, 2004	13.27	13.87	12.82	13.27	93,800	-0.13(-1.01%)
Apr 26, 2004	13.25	13.45	13.22	13.40	92,400	+0.29(+2.21%)
Apr 23, 2004	12.82	13.30	12.79	13.12	113,300	+0.54(+4.34%)
Apr 22, 2004	12.50	13.45	12.10	12.57	217,500	+1.37(+12.18%)
Apr 21, 2004	11.60	11.62	11.00	11.21	68,100	-0.35(-2.99%)
Apr 20, 2004	12.02	12.34	11.49	11.55	32,900	-0.38(-3.14%)
Apr 19, 2004	11.65	11.93	11.49	11.93	13,700	+0.31(+2.67%)
Apr 16, 2004	11.79	11.79	11.49	11.62	20,600	+0.08(+0.65%)
Apr 15, 2004	11.59	12.17	11.51	11.54	26,800	-0.36(-2.98%)
Apr 14, 2004	11.68	12.10	11.65	11.89	10,300	-0.12(-0.96%)
Apr 13, 2004	12.71	12.83	11.75	12.01	28,100	-0.62(-4.91%)
Apr 12, 2004	11.90	12.71	11.90	12.63	34,500	+0.61(+5.07%)
Apr 08, 2004	12.06	12.47	11.85	12.02	41,100	-0.13(-1.11%)
Apr 07, 2004	12.29	12.50	12.14	12.15	27,900	-0.16(-1.30%)
Apr 06, 2004	11.84	12.44	11.76	12.31	24,600	+0.31(+2.62%)
Apr 05, 2004	12.02	12.02	11.50	12.00	21,100	+0.21(+1.74%)
Apr 02, 2004	11.99	12.10	11.69	11.79	24,000	+0.06(+0.51%)
Apr 01, 2004	11.95	12.29	11.66	11.73	23,100	-0.51(-4.13%)
Mar 31, 2004	12.00	12.29	11.50	12.24	43,600	+0.35(+2.90%)
Mar 30, 2004	11.87	11.99	11.62	11.89	19,800	+0.02(+0.17%)
Mar 29, 2004	11.50	12.00	11.50	11.88	38,700	+0.51(+4.44%)
Mar 26, 2004	11.25	11.44	11.01	11.37	86,500	+0.13(+1.20%)
Mar 25, 2004	11.21	11.62	11.04	11.23	46,500	-0.06(-0.53%)
Mar 24, 2004	11.25	11.62	11.07	11.29	56,000	+0.04(+0.40%)
Mar 23, 2004	12.11	12.11	11.19	11.25	74,900	+0.42(+3.88%)
Mar 22, 2004	11.55	11.62	10.77	10.83	34,800	-0.37(-3.30%)
Mar 19, 2004	11.62	11.62	11.12	11.20	38,000	-0.32(-2.74%)
Mar 18, 2004	11.37	11.69	10.87	11.52	73,100	+0.28(+2.45%)
Mar 17, 2004	11.25	11.40	11.05	11.24	92,300	+0.48(+4.46%)
Mar 16, 2004	11.62	11.86	10.73	10.76	120,000	-0.71(-6.23%)
Mar 15, 2004	12.22	12.38	11.46	11.47	60,500	-0.62(-5.09%)
Mar 12, 2004	11.62	12.99	11.54	12.09	52,600	+0.48(+4.13%)
Mar 11, 2004	11.86	12.13	11.61	11.61	30,500	-0.45(-3.73%)
Mar 10, 2004	12.45	12.62	12.01	12.06	18,000	-0.43(-3.48%)
Mar 09, 2004	12.60	12.69	12.49	12.49	12,600	-0.12(-0.99%)
Mar 08, 2004	12.34	12.69	12.19	12.62	32,000	+0.42(+3.40%)
Mar 05, 2004	11.90	12.29	11.79	12.20	46,500	+0.11(+0.91%)
Mar 04, 2004	11.91	12.23	11.91	12.10	21,600	+0.09(+0.79%)
Mar 03, 2004	12.35	12.35	12.00	12.00	58,800	-0.10(-0.82%)
Mar 02, 2004	12.53	12.73	12.10	12.10	26,100	-0.43(-3.43%)

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.