Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.82	10.82	10.51	10.65	90,500	-0.05(-0.47%)
May 27, 2004	10.61	10.77	10.55	10.70	100,500	+0.11(+1.04%)
May 26, 2004	10.55	10.59	10.46	10.59	101,600	+0.09(+0.86%)
May 25, 2004	10.43	10.53	10.32	10.50	73,800	+0.08(+0.77%)
May 24, 2004	10.45	10.47	10.30	10.42	83,500	+0.02(+0.19%)
May 21, 2004	10.25	10.46	10.23	10.40	41,700	+0.18(+1.76%)
May 20, 2004	10.13	10.22	10.02	10.22	71,900	+0.12(+1.19%)
May 19, 2004	9.900	10.17	9.900	10.10	71,600	+0.17(+1.71%)
May 18, 2004	9.920	10.06	9.900	9.930	86,100	+0.01(+0.10%)
May 17, 2004	9.920	10.06	9.900	9.920	139,100	-0.14(-1.39%)
May 14, 2004	10.20	10.20	9.950	10.06	168,700	-0.17(-1.66%)
May 13, 2004	10.07	10.28	9.900	10.23	103,500	+0.17(+1.69%)
May 12, 2004	10.03	10.29	9.950	10.06	117,000	+0.08(+0.80%)
May 11, 2004	9.450	9.980	9.420	9.980	169,300	+0.46(+4.83%)
May 10, 2004	9.400	9.770	9.300	9.520	324,700	-0.25(-2.56%)
May 07, 2004	10.07	10.10	9.620	9.770	203,300	-0.42(-4.12%)
May 06, 2004	10.15	10.25	10.04	10.19	176,600	-0.02(-0.20%)
May 05, 2004	10.20	10.27	9.970	10.21	258,200	-0.09(-0.87%)
May 04, 2004	10.36	10.40	10.20	10.30	214,100	-0.06(-0.58%)
May 03, 2004	10.43	10.49	10.25	10.36	138,100	-0.10(-0.96%)
Apr 30, 2004	10.50	10.58	10.38	10.46	114,900	-0.13(-1.23%)
Apr 29, 2004	10.50	10.63	10.30	10.59	114,000	+0.09(+0.86%)
Apr 28, 2004	10.70	10.80	10.40	10.50	146,700	-0.32(-2.96%)
Apr 27, 2004	10.83	10.86	10.71	10.82	77,900	-0.01(-0.09%)
Apr 26, 2004	10.74	10.83	10.68	10.83	157,100	+0.03(+0.28%)
Apr 23, 2004	10.84	10.96	10.76	10.80	109,100	-0.10(-0.92%)
Apr 22, 2004	10.70	10.91	10.70	10.90	115,300	+0.04(+0.37%)
Apr 21, 2004	11.00	11.00	10.74	10.86	188,900	-0.15(-1.36%)
Apr 20, 2004	11.25	11.28	10.99	11.01	117,500	-0.26(-2.31%)
Apr 19, 2004	11.29	11.38	11.19	11.27	117,500	-0.04(-0.35%)
Apr 16, 2004	10.97	11.31	10.97	11.31	108,800	+0.31(+2.82%)
Apr 15, 2004	10.80	11.06	10.80	11.00	159,900	+0.12(+1.10%)
Apr 14, 2004	11.08	11.14	10.60	10.88	291,700	-0.25(-2.25%)
Apr 13, 2004	11.64	11.80	11.00	11.13	301,400	-0.66(-5.60%)
Apr 12, 2004	11.88	11.94	11.78	11.79	54,000	-0.09(-0.76%)
Apr 08, 2004	11.75	11.92	11.72	11.88	82,000	+0.10(+0.85%)
Apr 07, 2004	12.05	12.05	11.70	11.78	148,500	-0.29(-2.40%)
Apr 06, 2004	12.50	12.51	11.92	12.07	172,800	-0.47(-3.75%)
Apr 05, 2004	12.65	12.68	12.30	12.54	117,900	+0.03(+0.24%)
Apr 02, 2004	12.63	12.67	12.50	12.51	56,500	-0.17(-1.34%)
Apr 01, 2004	12.77	12.80	12.58	12.68	87,900	-0.04(-0.31%)
Mar 31, 2004	12.74	12.80	12.63	12.72	62,200	+0.04(+0.32%)
Mar 30, 2004	12.65	12.72	12.59	12.68	35,300	+0.03(+0.24%)
Mar 29, 2004	12.63	12.68	12.57	12.65	61,700	-0.01(-0.08%)
Mar 26, 2004	12.55	12.70	12.55	12.66	46,000	+0.13(+1.04%)
Mar 25, 2004	12.60	12.69	12.48	12.53	56,900	-0.07(-0.56%)
Mar 24, 2004	12.72	12.79	12.60	12.60	77,500	-0.08(-0.63%)
Mar 23, 2004	12.70	12.76	12.62	12.68	103,400	-0.02(-0.16%)
Mar 22, 2004	12.69	12.73	12.66	12.70	39,300	+0.01(+0.08%)
Mar 19, 2004	12.64	12.69	12.59	12.69	70,400	+0.09(+0.71%)
Mar 18, 2004	12.47	12.64	12.47	12.60	59,300	+0.10(+0.80%)
Mar 17, 2004	12.54	12.62	12.45	12.50	79,700	-0.10(-0.79%)
Mar 16, 2004	12.42	12.60	12.42	12.60	90,100	+0.12(+0.96%)
Mar 15, 2004	12.45	12.54	12.40	12.48	61,300	+0.04(+0.32%)
Mar 12, 2004	12.48	12.48	12.40	12.44	75,100	+0.04(+0.32%)
Mar 11, 2004	12.40	12.54	12.40	12.40	90,100	-0.04(-0.32%)
Mar 10, 2004	12.52	12.52	12.36	12.44	86,900	+0.00(+0.00%)
Mar 09, 2004	12.40	12.48	12.36	12.44	83,100	+0.05(+0.40%)
Mar 08, 2004	12.60	12.60	12.32	12.39	118,000	-0.09(-0.72%)
Mar 05, 2004	12.50	12.60	12.41	12.48	69,100	-0.07(-0.56%)
Mar 04, 2004	12.36	12.62	12.36	12.55	106,900	+0.15(+1.21%)
Mar 03, 2004	12.45	12.50	12.35	12.40	62,300	+0.02(+0.16%)
Mar 02, 2004	12.40	12.50	12.38	12.38	61,400	-0.06(-0.48%)

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.