Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.35	10.41	10.25	10.26	377,164	-0.11(-1.04%)
May 27, 2004	10.44	10.53	10.30	10.37	936,677	-0.08(-0.72%)
May 26, 2004	10.27	10.48	10.26	10.44	1,195,873	+0.11(+1.04%)
May 25, 2004	9.996	10.35	9.980	10.33	1,572,107	+0.31(+3.11%)
May 24, 2004	10.00	10.03	9.851	10.02	697,763	+0.10(+1.03%)
May 21, 2004	9.835	9.964	9.781	9.921	307,760	+0.14(+1.43%)
May 20, 2004	9.910	9.916	9.760	9.781	654,409	-0.08(-0.82%)
May 19, 2004	9.910	10.08	9.792	9.862	617,194	+0.01(+0.11%)
May 18, 2004	9.937	9.969	9.738	9.851	785,774	+0.03(+0.33%)
May 17, 2004	9.846	10.01	9.685	9.819	735,721	-0.12(-1.24%)
May 14, 2004	9.797	10.06	9.776	9.942	456,244	+0.00(+0.00%)
May 13, 2004	9.916	10.07	9.851	9.942	687,901	+0.00(+0.00%)
May 12, 2004	9.889	9.969	9.625	9.942	1,192,710	+0.12(+1.26%)
May 11, 2004	9.932	10.02	9.754	9.819	1,556,105	+0.09(+0.88%)
May 10, 2004	9.942	9.953	9.545	9.733	1,729,150	-0.26(-2.58%)
May 07, 2004	10.23	10.26	9.985	9.991	1,752,781	-0.21(-2.11%)
May 06, 2004	10.34	10.40	10.04	10.21	2,361,417	-0.19(-1.81%)
May 05, 2004	10.61	10.62	10.33	10.39	1,160,334	-0.22(-2.08%)
May 04, 2004	10.91	10.92	10.50	10.61	1,057,995	-0.27(-2.52%)
May 03, 2004	10.75	10.95	10.72	10.89	781,122	+0.15(+1.35%)
Apr 30, 2004	10.74	10.89	10.56	10.74	1,091,488	+0.03(+0.25%)
Apr 29, 2004	10.96	11.03	10.60	10.72	960,494	-0.24(-2.16%)
Apr 28, 2004	10.96	11.02	10.82	10.95	1,187,686	+0.03(+0.30%)
Apr 27, 2004	10.99	11.04	10.79	10.92	643,430	+0.02(+0.20%)
Apr 26, 2004	10.88	11.02	10.83	10.90	1,130,376	+0.05(+0.50%)
Apr 23, 2004	10.74	10.93	10.69	10.85	977,985	-0.17(-1.56%)
Apr 22, 2004	10.79	11.13	10.79	11.02	712,090	+0.16(+1.48%)
Apr 21, 2004	10.81	11.01	10.64	10.86	664,642	+0.16(+1.46%)
Apr 20, 2004	10.83	10.99	10.65	10.70	813,126	-0.11(-1.04%)
Apr 19, 2004	10.53	10.82	10.50	10.81	918,256	+0.31(+2.97%)
Apr 16, 2004	10.57	10.68	10.43	10.50	2,355,649	-0.08(-0.71%)
Apr 15, 2004	10.59	10.69	10.52	10.58	941,701	+0.02(+0.15%)
Apr 14, 2004	10.53	10.78	10.51	10.56	1,199,036	+0.05(+0.51%)
Apr 13, 2004	10.56	10.68	10.46	10.51	1,252,997	-0.03(-0.26%)
Apr 12, 2004	10.39	10.58	10.39	10.53	801,404	+0.10(+0.93%)
Apr 08, 2004	10.68	10.69	10.39	10.44	895,928	-0.16(-1.52%)
Apr 07, 2004	10.46	10.68	10.45	10.60	756,933	+0.06(+0.61%)
Apr 06, 2004	10.40	10.68	10.32	10.53	846,433	+0.11(+1.03%)
Apr 05, 2004	10.42	10.54	10.28	10.43	1,566,897	+0.06(+0.57%)
Apr 02, 2004	10.35	10.44	10.21	10.37	1,405,388	+0.16(+1.58%)
Apr 01, 2004	10.15	10.26	10.07	10.21	1,970,669	+0.02(+0.21%)
Mar 31, 2004	10.21	10.23	9.996	10.18	1,535,451	-0.05(-0.53%)
Mar 30, 2004	10.40	10.40	10.20	10.24	1,255,043	-0.17(-1.60%)
Mar 29, 2004	10.50	10.71	10.28	10.40	1,209,642	-0.09(-0.87%)
Mar 26, 2004	10.31	10.62	10.29	10.50	906,348	+0.07(+0.67%)
Mar 25, 2004	10.13	10.45	10.13	10.43	1,332,448	+0.30(+2.92%)
Mar 24, 2004	10.43	10.44	10.08	10.13	1,617,322	+0.18(+1.84%)
Mar 23, 2004	9.899	10.01	9.808	9.948	1,396,271	+0.11(+1.15%)
Mar 22, 2004	10.29	10.33	9.722	9.835	2,855,061	+0.11(+1.11%)
Mar 19, 2004	9.894	9.910	9.609	9.728	2,074,869	-0.13(-1.36%)
Mar 18, 2004	9.964	10.02	9.781	9.862	1,135,028	-0.10(-1.02%)
Mar 17, 2004	10.02	10.10	9.932	9.964	1,111,211	-0.01(-0.11%)
Mar 16, 2004	10.14	10.29	9.711	9.975	1,360,917	-0.22(-2.16%)
Mar 15, 2004	10.35	10.42	10.18	10.20	535,138	-0.26(-2.52%)
Mar 12, 2004	10.34	10.46	10.21	10.46	470,385	+0.13(+1.30%)
Mar 11, 2004	10.21	10.56	10.21	10.32	873,413	+0.21(+2.07%)
Mar 10, 2004	10.32	10.32	10.11	10.11	506,111	-0.16(-1.52%)
Mar 09, 2004	10.47	10.47	10.10	10.27	603,053	-0.05(-0.47%)
Mar 08, 2004	10.44	10.52	10.26	10.32	710,974	-0.15(-1.39%)
Mar 05, 2004	10.43	10.55	10.28	10.46	510,390	+0.10(+0.93%)
Mar 04, 2004	10.52	10.56	10.34	10.37	745,211	-0.15(-1.43%)
Mar 03, 2004	10.58	10.58	10.32	10.52	738,512	-0.10(-0.96%)
Mar 02, 2004	10.54	10.69	10.46	10.62	1,021,339	+0.09(+0.82%)

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.