Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.161	9.437	9.161	9.360	306,589	+0.14(+1.56%)
May 27, 2004	9.233	9.327	9.145	9.216	298,072	-0.10(-1.12%)
May 26, 2004	9.321	9.327	9.200	9.321	440,314	+0.03(+0.30%)
May 25, 2004	9.023	9.294	8.957	9.294	505,546	+0.20(+2.18%)
May 24, 2004	8.990	9.139	8.974	9.095	551,027	+0.10(+1.17%)
May 21, 2004	8.968	8.990	8.775	8.990	654,854	+0.14(+1.56%)
May 20, 2004	8.802	8.863	8.747	8.852	473,836	+0.13(+1.45%)
May 19, 2004	8.885	8.935	8.720	8.725	375,263	-0.10(-1.19%)
May 18, 2004	8.527	8.869	8.527	8.830	675,511	+0.27(+3.16%)
May 17, 2004	8.637	8.703	8.488	8.560	456,622	-0.13(-1.52%)
May 14, 2004	8.698	8.858	8.642	8.692	355,875	+0.03(+0.32%)
May 13, 2004	8.780	8.874	8.631	8.664	480,540	-0.17(-1.94%)
May 12, 2004	8.747	8.869	8.598	8.836	359,318	+0.03(+0.38%)
May 11, 2004	8.918	8.940	8.637	8.802	413,859	-0.02(-0.19%)
May 10, 2004	8.830	8.885	8.471	8.819	570,778	+0.02(+0.19%)
May 07, 2004	9.051	9.150	8.747	8.802	443,394	-0.40(-4.38%)
May 06, 2004	9.150	9.272	9.089	9.205	231,391	-0.02(-0.24%)
May 05, 2004	9.410	9.432	9.227	9.227	199,862	-0.14(-1.47%)
May 04, 2004	9.288	9.487	9.272	9.365	404,799	+0.10(+1.07%)
May 03, 2004	9.294	9.321	9.211	9.266	409,510	-0.06(-0.65%)
Apr 30, 2004	9.531	9.542	9.321	9.327	488,875	-0.15(-1.57%)
Apr 29, 2004	9.575	9.630	9.398	9.476	308,401	-0.10(-1.09%)
Apr 28, 2004	9.702	9.735	9.531	9.581	510,076	-0.21(-2.14%)
Apr 27, 2004	9.823	9.868	9.735	9.790	246,431	-0.06(-0.62%)
Apr 26, 2004	9.906	10.03	9.768	9.851	587,992	-0.10(-1.05%)
Apr 23, 2004	10.05	10.09	9.868	9.956	179,749	-0.04(-0.44%)
Apr 22, 2004	9.796	10.00	9.790	10.00	337,030	+0.18(+1.85%)
Apr 21, 2004	9.746	9.818	9.652	9.818	167,971	+0.08(+0.79%)
Apr 20, 2004	9.851	9.923	9.741	9.741	295,173	-0.04(-0.45%)
Apr 19, 2004	9.851	9.906	9.763	9.785	277,959	-0.15(-1.50%)
Apr 16, 2004	9.768	10.02	9.741	9.934	412,590	+0.22(+2.21%)
Apr 15, 2004	9.708	9.862	9.697	9.719	243,894	+0.06(+0.57%)
Apr 14, 2004	9.774	9.956	9.663	9.663	335,037	-0.10(-1.07%)
Apr 13, 2004	9.989	10.01	9.768	9.768	311,119	-0.25(-2.53%)
Apr 12, 2004	10.17	10.25	9.989	10.02	481,084	-0.08(-0.77%)
Apr 08, 2004	10.31	10.33	10.09	10.10	181,199	-0.10(-0.97%)
Apr 07, 2004	10.26	10.35	10.13	10.20	325,615	-0.09(-0.86%)
Apr 06, 2004	10.32	10.39	10.25	10.29	319,635	-0.14(-1.38%)
Apr 05, 2004	10.40	10.48	10.30	10.43	289,556	+0.04(+0.37%)
Apr 02, 2004	10.61	10.72	10.39	10.39	420,201	-0.19(-1.77%)
Apr 01, 2004	10.39	10.59	10.34	10.58	310,575	+0.14(+1.32%)
Mar 31, 2004	10.27	10.48	10.25	10.44	487,788	+0.09(+0.91%)
Mar 30, 2004	10.16	10.35	10.12	10.35	363,667	+0.19(+1.85%)
Mar 29, 2004	10.09	10.20	10.06	10.16	381,968	+0.08(+0.77%)
Mar 26, 2004	10.04	10.19	10.03	10.08	223,962	+0.04(+0.44%)
Mar 25, 2004	9.972	10.06	9.945	10.04	364,210	+0.15(+1.51%)
Mar 24, 2004	10.00	10.06	9.890	9.890	340,473	-0.22(-2.18%)
Mar 23, 2004	10.07	10.16	10.01	10.11	273,248	+0.09(+0.88%)
Mar 22, 2004	10.34	10.34	10.01	10.02	570,234	-0.14(-1.36%)
Mar 19, 2004	10.15	10.22	10.02	10.16	257,665	+0.07(+0.71%)
Mar 18, 2004	10.14	10.20	9.972	10.09	216,170	-0.13(-1.30%)
Mar 17, 2004	10.06	10.25	10.01	10.22	199,681	+0.25(+2.55%)
Mar 16, 2004	10.03	10.09	9.901	9.967	345,728	-0.06(-0.61%)
Mar 15, 2004	9.923	10.13	9.890	10.03	384,867	+0.03(+0.28%)
Mar 12, 2004	9.851	10.00	9.818	10.00	405,524	+0.09(+0.95%)
Mar 11, 2004	10.06	10.09	9.873	9.906	261,289	-0.24(-2.34%)
Mar 10, 2004	10.20	10.30	10.02	10.14	404,618	-0.03(-0.33%)
Mar 09, 2004	9.961	10.18	9.934	10.18	288,288	+0.13(+1.32%)
Mar 08, 2004	10.07	10.21	10.04	10.04	224,868	-0.10(-1.03%)
Mar 05, 2004	10.12	10.25	10.10	10.15	313,656	-0.11(-1.08%)
Mar 04, 2004	10.07	10.26	10.04	10.26	229,217	+0.14(+1.42%)
Mar 03, 2004	10.09	10.18	10.00	10.12	238,458	+0.06(+0.55%)
Mar 02, 2004	10.19	10.19	10.04	10.06	250,779	-0.18(-1.78%)

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.