Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.720	7.781	7.571	7.697	355,137	-0.38(-4.70%)
May 27, 2004	8.188	8.284	8.054	8.077	174,961	-0.10(-1.27%)
May 26, 2004	8.234	8.234	8.119	8.180	163,749	-0.06(-0.74%)
May 25, 2004	8.234	8.242	8.035	8.242	484,728	-0.01(-0.09%)
May 24, 2004	8.315	8.529	8.238	8.249	305,073	+0.18(+2.19%)
May 21, 2004	8.169	8.207	7.985	8.073	274,045	+0.10(+1.20%)
May 20, 2004	8.246	8.334	7.670	7.977	616,405	-0.39(-4.63%)
May 19, 2004	8.207	8.606	8.207	8.364	637,526	+0.23(+2.83%)
May 18, 2004	8.046	8.361	7.996	8.134	1,388,998	+0.77(+10.47%)
May 17, 2004	7.283	7.605	6.903	7.363	2,060,943	-0.46(-5.88%)
May 14, 2004	7.920	8.115	7.689	7.824	1,387,434	-1.05(-11.88%)
May 13, 2004	8.614	9.296	8.614	8.878	478,470	+0.26(+3.07%)
May 12, 2004	8.495	8.667	8.437	8.614	408,851	+0.10(+1.17%)
May 11, 2004	8.349	8.514	8.130	8.514	531,402	+0.13(+1.56%)
May 10, 2004	8.859	8.859	8.361	8.384	651,085	-0.67(-7.37%)
May 07, 2004	9.369	9.492	8.974	9.051	303,770	-0.43(-4.53%)
May 06, 2004	9.895	9.895	9.454	9.480	228,935	-0.37(-3.74%)
May 05, 2004	9.645	9.856	9.626	9.849	141,846	+0.20(+2.11%)
May 04, 2004	9.273	9.676	9.243	9.645	300,641	+0.67(+7.48%)
May 03, 2004	8.851	9.036	8.825	8.974	190,866	-0.11(-1.18%)
Apr 30, 2004	9.131	9.170	8.974	9.082	264,136	-0.05(-0.50%)
Apr 29, 2004	9.112	9.185	8.821	9.128	414,848	-0.04(-0.42%)
Apr 28, 2004	9.523	9.588	9.116	9.166	423,453	-0.51(-5.27%)
Apr 27, 2004	9.971	9.971	9.634	9.676	414,326	-0.48(-4.76%)
Apr 26, 2004	10.32	10.32	10.05	10.16	302,466	-0.33(-3.11%)
Apr 23, 2004	10.50	10.58	10.47	10.49	198,689	-0.01(-0.11%)
Apr 22, 2004	10.32	10.55	10.32	10.50	210,422	+0.11(+1.07%)
Apr 21, 2004	10.34	10.45	10.18	10.39	171,310	+0.03(+0.26%)
Apr 20, 2004	10.24	10.71	10.20	10.36	211,726	+0.03(+0.26%)
Apr 19, 2004	10.29	10.33	10.17	10.33	101,952	-0.06(-0.59%)
Apr 16, 2004	10.07	10.39	10.03	10.39	224,763	+0.42(+4.23%)
Apr 15, 2004	9.975	10.06	9.941	9.971	173,396	-0.15(-1.52%)
Apr 14, 2004	10.28	10.28	9.971	10.12	234,932	-0.23(-2.22%)
Apr 13, 2004	10.75	10.82	10.34	10.35	363,481	-0.10(-0.92%)
Apr 12, 2004	10.32	10.50	10.24	10.45	189,302	+0.21(+2.06%)
Apr 08, 2004	10.45	10.47	10.09	10.24	276,652	+0.02(+0.19%)
Apr 07, 2004	10.40	10.40	10.04	10.22	264,136	-0.19(-1.84%)
Apr 06, 2004	10.86	10.86	10.32	10.41	311,071	-0.48(-4.40%)
Apr 05, 2004	10.55	10.90	10.55	10.89	477,688	+0.50(+4.80%)
Apr 02, 2004	10.26	10.51	10.15	10.39	430,232	+0.27(+2.65%)
Apr 01, 2004	9.933	10.12	9.665	10.12	408,068	+0.40(+4.14%)
Mar 31, 2004	9.760	9.875	9.722	9.722	234,150	+0.08(+0.84%)
Mar 30, 2004	9.588	9.684	9.569	9.642	234,672	-0.01(-0.12%)
Mar 29, 2004	9.588	9.703	9.588	9.653	168,442	+0.17(+1.82%)
Mar 26, 2004	9.335	9.484	9.319	9.480	181,479	+0.25(+2.74%)
Mar 25, 2004	8.951	9.227	8.951	9.227	183,565	+0.34(+3.84%)
Mar 24, 2004	9.082	9.082	8.875	8.886	105,341	-0.14(-1.57%)
Mar 23, 2004	9.162	9.166	8.955	9.028	336,624	+0.12(+1.29%)
Mar 22, 2004	9.108	9.108	8.840	8.913	277,695	-0.41(-4.36%)
Mar 19, 2004	9.239	9.385	9.166	9.319	158,012	+0.04(+0.45%)
Mar 18, 2004	9.162	9.277	8.993	9.277	162,706	-0.15(-1.63%)
Mar 17, 2004	9.204	9.454	9.204	9.431	256,053	+0.23(+2.54%)
Mar 16, 2004	8.917	9.204	8.882	9.197	191,648	+0.28(+3.14%)
Mar 15, 2004	9.013	9.108	8.894	8.917	192,952	-0.42(-4.48%)
Mar 12, 2004	8.924	9.415	8.924	9.335	265,961	+0.56(+6.38%)
Mar 11, 2004	8.840	8.951	8.725	8.775	358,266	-0.33(-3.66%)
Mar 10, 2004	9.434	9.676	9.108	9.108	311,331	-0.40(-4.16%)
Mar 09, 2004	9.910	9.910	9.262	9.503	259,964	-0.33(-3.32%)
Mar 08, 2004	9.952	10.06	9.829	9.829	160,098	-0.10(-1.04%)
Mar 05, 2004	9.883	9.952	9.795	9.933	124,897	+0.15(+1.49%)
Mar 04, 2004	9.672	9.837	9.572	9.787	112,121	+0.16(+1.67%)
Mar 03, 2004	9.787	9.837	9.588	9.626	216,159	-0.15(-1.57%)
Mar 02, 2004	9.833	9.887	9.588	9.780	187,216	+0.04(+0.39%)

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.