Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.84	10.91	10.32	10.62	261,900	+0.14(+1.34%)
May 27, 2004	10.10	10.49	9.950	10.48	306,800	+0.78(+8.04%)
May 26, 2004	9.650	9.850	9.400	9.700	266,400	-0.16(-1.62%)
May 25, 2004	9.550	9.860	9.380	9.860	442,000	+0.45(+4.78%)
May 24, 2004	9.420	9.550	9.330	9.410	533,500	+0.28(+3.07%)
May 21, 2004	9.350	9.630	9.050	9.130	537,300	-0.13(-1.40%)
May 20, 2004	9.520	9.520	9.100	9.260	228,300	-0.24(-2.53%)
May 19, 2004	9.750	9.920	9.500	9.500	333,500	+0.20(+2.15%)
May 18, 2004	9.150	9.350	8.970	9.300	302,000	+0.61(+7.02%)
May 17, 2004	8.500	8.850	8.500	8.690	254,900	-0.25(-2.80%)
May 14, 2004	9.100	9.330	8.940	8.940	300,500	+0.24(+2.76%)
May 13, 2004	8.590	9.040	8.430	8.700	226,400	+0.04(+0.46%)
May 12, 2004	8.750	8.790	8.190	8.660	227,500	-0.19(-2.15%)
May 11, 2004	8.300	9.000	8.300	8.850	353,400	+0.89(+11.18%)
May 10, 2004	9.250	9.250	7.960	7.960	772,900	-1.44(-15.32%)
May 07, 2004	9.630	9.770	9.150	9.400	459,400	-12.09(-56.26%)
May 05, 2004	21.80	21.84	21.33	21.49	99,200	-0.11(-0.51%)
May 04, 2004	20.60	21.86	20.60	21.60	178,200	+0.79(+3.80%)
May 03, 2004	21.05	21.10	20.10	20.81	143,400	-0.21(-1.00%)
Apr 30, 2004	21.20	21.36	20.35	21.02	202,700	+0.36(+1.74%)
Apr 29, 2004	21.08	21.17	20.18	20.66	273,400	-0.32(-1.53%)
Apr 28, 2004	22.00	22.00	20.98	20.98	245,400	-0.47(-2.19%)
Apr 27, 2004	21.68	22.05	21.35	21.45	137,200	-0.17(-0.79%)
Apr 26, 2004	22.25	22.25	21.59	21.62	142,700	-0.38(-1.73%)
Apr 23, 2004	21.14	22.00	21.14	22.00	199,300	+0.92(+4.36%)
Apr 22, 2004	21.50	21.59	20.85	21.08	269,200	+0.10(+0.48%)
Apr 21, 2004	21.60	21.70	20.75	20.98	169,800	-0.77(-3.54%)
Apr 20, 2004	22.63	22.75	21.65	21.75	87,600	-0.95(-4.19%)
Apr 19, 2004	22.83	23.05	22.47	22.70	125,900	-0.08(-0.35%)
Apr 16, 2004	22.25	22.98	22.04	22.78	207,100	+0.63(+2.84%)
Apr 15, 2004	22.90	22.90	21.90	22.15	142,700	-1.00(-4.32%)
Apr 14, 2004	23.06	23.23	22.85	23.15	106,100	+0.03(+0.13%)
Apr 13, 2004	23.33	23.58	22.90	23.12	184,400	-0.47(-1.99%)
Apr 12, 2004	23.70	23.85	23.03	23.59	118,500	+0.12(+0.51%)
Apr 08, 2004	23.78	23.86	22.88	23.47	168,200	-0.01(-0.04%)
Apr 07, 2004	24.00	24.00	23.41	23.48	112,800	-1.02(-4.16%)
Apr 06, 2004	24.45	24.50	24.00	24.50	142,900	+0.13(+0.53%)
Apr 05, 2004	23.94	24.50	23.85	24.37	90,100	+0.38(+1.58%)
Apr 02, 2004	24.40	24.65	23.60	23.99	217,700	+0.34(+1.44%)
Apr 01, 2004	23.50	25.00	23.35	23.65	364,000	+0.35(+1.50%)
Mar 31, 2004	23.10	23.30	22.81	23.30	182,400	+0.06(+0.26%)
Mar 30, 2004	22.36	23.31	22.33	23.24	77,400	+1.13(+5.11%)
Mar 29, 2004	22.24	22.50	21.84	22.11	83,200	+0.12(+0.55%)
Mar 26, 2004	21.20	21.99	21.20	21.99	78,700	+0.52(+2.42%)
Mar 25, 2004	21.24	21.76	21.04	21.47	116,600	+0.52(+2.48%)
Mar 24, 2004	21.80	21.80	20.82	20.95	108,600	-0.81(-3.72%)
Mar 23, 2004	22.50	22.52	21.70	21.76	93,000	-0.67(-2.99%)
Mar 22, 2004	22.75	22.76	22.04	22.43	92,600	-0.57(-2.48%)
Mar 19, 2004	22.90	23.18	22.89	23.00	84,600	+0.00(+0.00%)
Mar 18, 2004	22.55	23.09	22.50	23.00	135,500	+0.45(+2.00%)
Mar 17, 2004	22.51	22.97	22.46	22.55	105,000	+0.29(+1.30%)
Mar 16, 2004	22.00	22.50	22.00	22.26	107,700	+0.71(+3.29%)
Mar 15, 2004	22.25	22.25	21.36	21.55	86,300	-0.81(-3.62%)
Mar 12, 2004	20.89	22.43	20.89	22.36	164,100	+2.02(+9.93%)
Mar 11, 2004	21.72	21.79	20.32	20.34	334,300	-0.97(-4.55%)
Mar 10, 2004	23.15	23.44	21.28	21.31	271,800	-1.90(-8.19%)
Mar 09, 2004	23.55	23.63	22.60	23.21	125,100	-0.14(-0.60%)
Mar 08, 2004	23.60	23.68	23.25	23.35	111,100	+0.10(+0.43%)
Mar 05, 2004	23.05	23.65	23.05	23.25	165,900	+0.19(+0.82%)
Mar 04, 2004	22.89	23.35	22.81	23.06	286,400	+0.42(+1.86%)
Mar 03, 2004	22.80	23.00	22.30	22.64	222,800	+0.04(+0.18%)
Mar 02, 2004	22.22	22.90	22.01	22.60	100,000	+0.13(+0.58%)

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.