Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.16	11.20	11.03	11.12	22,851	+0.06(+0.51%)
May 27, 2004	10.95	11.25	10.93	11.06	21,807	-0.21(-1.87%)
May 26, 2004	11.21	11.31	10.92	11.27	20,879	+0.08(+0.73%)
May 25, 2004	10.90	11.21	10.75	11.19	29,347	+0.30(+2.73%)
May 24, 2004	11.14	11.14	10.78	10.89	29,115	-0.03(-0.28%)
May 21, 2004	10.87	11.12	10.78	10.92	14,731	+0.10(+0.92%)
May 20, 2004	10.80	11.16	10.78	10.82	39,323	-0.12(-1.06%)
May 19, 2004	10.97	11.21	10.88	10.94	41,295	+0.06(+0.59%)
May 18, 2004	10.80	11.16	10.80	10.88	66,002	-0.13(-1.21%)
May 17, 2004	10.36	11.18	10.35	11.01	40,135	+0.24(+2.24%)
May 14, 2004	11.10	11.10	10.50	10.77	39,439	-0.22(-2.04%)
May 13, 2004	11.26	11.26	10.70	10.99	51,850	-0.27(-2.37%)
May 12, 2004	10.97	11.34	10.45	11.26	63,334	+0.03(+0.27%)
May 11, 2004	10.64	11.43	10.64	11.23	57,766	+0.41(+3.78%)
May 10, 2004	11.13	11.35	10.56	10.82	88,274	-0.32(-2.90%)
May 07, 2004	11.31	11.73	11.14	11.14	49,994	-0.25(-2.16%)
May 06, 2004	11.10	11.58	10.82	11.39	73,542	+0.09(+0.84%)
May 05, 2004	11.54	11.72	11.22	11.29	55,098	-0.09(-0.83%)
May 04, 2004	11.00	11.65	10.81	11.39	76,790	+0.53(+4.84%)
May 03, 2004	10.63	11.31	10.63	10.86	45,239	+0.18(+1.69%)
Apr 30, 2004	10.67	11.05	10.61	10.68	66,582	-0.09(-0.88%)
Apr 29, 2004	11.38	11.64	10.78	10.78	54,054	-0.62(-5.41%)
Apr 28, 2004	11.47	11.86	11.18	11.39	73,542	-0.05(-0.41%)
Apr 27, 2004	11.44	11.95	11.05	11.44	108,805	-0.12(-1.01%)
Apr 26, 2004	11.42	11.60	11.40	11.56	107,181	+0.25(+2.21%)
Apr 23, 2004	11.05	11.47	11.02	11.31	131,425	+0.47(+4.34%)
Apr 22, 2004	10.78	11.60	10.43	10.84	252,294	+1.18(+12.18%)
Apr 21, 2004	10.00	10.02	9.483	9.660	78,994	-0.30(-2.99%)
Apr 20, 2004	10.36	10.64	9.910	9.957	38,163	-0.32(-3.14%)
Apr 19, 2004	10.04	10.28	9.910	10.28	15,891	+0.27(+2.67%)
Apr 16, 2004	10.17	10.17	9.910	10.01	23,895	+0.06(+0.65%)
Apr 15, 2004	9.987	10.49	9.918	9.948	31,087	-0.31(-2.98%)
Apr 14, 2004	10.06	10.43	10.04	10.25	11,947	-0.10(-0.96%)
Apr 13, 2004	10.95	11.06	10.13	10.35	32,595	-0.53(-4.91%)
Apr 12, 2004	10.26	10.96	10.26	10.89	40,019	+0.53(+5.08%)
Apr 08, 2004	10.40	10.75	10.21	10.36	47,675	-0.12(-1.11%)
Apr 07, 2004	10.60	10.78	10.47	10.48	32,363	-0.14(-1.30%)
Apr 06, 2004	10.21	10.72	10.13	10.62	28,535	+0.27(+2.63%)
Apr 05, 2004	10.36	10.36	9.914	10.35	24,475	+0.18(+1.74%)
Apr 02, 2004	10.34	10.43	10.08	10.17	27,839	+0.05(+0.51%)
Apr 01, 2004	10.30	10.60	10.06	10.12	26,795	-0.44(-4.13%)
Mar 31, 2004	10.35	10.60	9.914	10.55	50,574	+0.30(+2.90%)
Mar 30, 2004	10.23	10.34	10.02	10.25	22,967	+0.02(+0.17%)
Mar 29, 2004	9.914	10.35	9.914	10.24	44,891	+0.44(+4.44%)
Mar 26, 2004	9.698	9.858	9.492	9.802	100,337	+0.12(+1.20%)
Mar 25, 2004	9.660	10.01	9.522	9.686	53,938	-0.05(-0.53%)
Mar 24, 2004	9.698	10.02	9.548	9.737	64,958	+0.04(+0.40%)
Mar 23, 2004	10.44	10.44	9.642	9.698	86,882	+0.36(+3.88%)
Mar 22, 2004	9.957	10.02	9.280	9.336	40,367	-0.32(-3.30%)
Mar 19, 2004	10.02	10.02	9.582	9.655	44,079	-0.27(-2.74%)
Mar 18, 2004	9.798	10.08	9.371	9.927	84,794	+0.24(+2.45%)
Mar 17, 2004	9.698	9.828	9.526	9.690	107,065	+0.41(+4.46%)
Mar 16, 2004	10.02	10.22	9.250	9.276	139,197	-0.62(-6.23%)
Mar 15, 2004	10.53	10.67	9.880	9.892	70,178	-0.53(-5.09%)
Mar 12, 2004	10.02	11.20	9.944	10.42	61,014	+0.41(+4.13%)
Mar 11, 2004	10.22	10.46	10.00	10.01	35,379	-0.39(-3.73%)
Mar 10, 2004	10.73	10.88	10.35	10.40	20,879	-0.38(-3.48%)
Mar 09, 2004	10.86	10.94	10.77	10.77	14,615	-0.11(-0.99%)
Mar 08, 2004	10.63	10.94	10.51	10.88	37,119	+0.36(+3.40%)
Mar 05, 2004	10.26	10.60	10.16	10.52	53,938	+0.09(+0.91%)
Mar 04, 2004	10.27	10.54	10.27	10.43	25,055	+0.08(+0.79%)
Mar 03, 2004	10.65	10.65	10.35	10.35	68,206	-0.09(-0.82%)
Mar 02, 2004	10.80	10.97	10.43	10.43	30,275	-0.37(-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.