Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,691	+0.05(+0.47%)
May 27, 2004	10.11	10.12	9.853	9.923	13,058,215	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,372,269	-0.14(-1.39%)
May 25, 2004	10.18	10.33	10.12	10.28	11,188,005	+0.16(+1.59%)
May 24, 2004	9.874	10.18	9.789	10.12	13,629,342	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,355,112	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.926	6,785,856	-0.00(-0.02%)
May 19, 2004	9.947	10.05	9.890	9.928	12,317,643	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.872	9.947	11,193,452	-0.05(-0.51%)
May 17, 2004	9.928	10.08	9.878	9.998	10,112,268	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.919	9.993	8,670,403	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.00	12,168,553	+0.12(+1.18%)
May 12, 2004	9.701	9.954	9.686	9.888	15,562,342	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.701	11,750,530	+0.03(+0.31%)
May 10, 2004	9.679	9.717	9.548	9.672	13,702,453	-0.10(-1.05%)
May 07, 2004	10.04	10.11	9.757	9.775	9,425,310	-0.26(-2.61%)
May 06, 2004	10.11	10.25	9.993	10.04	8,279,043	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,473,294	-0.14(-1.33%)
May 04, 2004	10.36	10.47	10.19	10.32	8,097,269	-0.07(-0.65%)
May 03, 2004	10.21	10.39	10.16	10.39	8,631,123	+0.18(+1.78%)
Apr 30, 2004	10.29	10.34	9.949	10.21	16,460,605	-0.06(-0.59%)
Apr 29, 2004	10.64	10.72	10.11	10.27	13,550,210	-0.37(-3.48%)
Apr 28, 2004	10.80	10.92	10.64	10.64	10,074,422	-0.25(-2.32%)
Apr 27, 2004	10.69	11.06	10.69	10.89	11,472,708	+0.08(+0.76%)
Apr 26, 2004	10.78	10.92	10.76	10.81	6,669,739	+0.05(+0.45%)
Apr 23, 2004	10.82	11.00	10.70	10.76	14,494,633	-0.37(-3.35%)
Apr 22, 2004	10.81	11.24	10.77	11.13	10,093,345	+0.35(+3.27%)
Apr 21, 2004	10.88	10.88	10.71	10.78	9,045,993	-0.10(-0.91%)
Apr 20, 2004	11.08	11.15	10.88	10.88	7,687,846	-0.20(-1.83%)
Apr 19, 2004	11.18	11.28	11.07	11.08	10,240,141	-0.10(-0.94%)
Apr 16, 2004	10.93	11.20	10.89	11.19	8,854,470	+0.26(+2.35%)
Apr 15, 2004	10.79	10.98	10.79	10.93	8,055,409	+0.15(+1.42%)
Apr 14, 2004	10.73	10.90	10.69	10.78	7,059,951	-0.04(-0.39%)
Apr 13, 2004	10.97	11.03	10.79	10.82	9,073,804	-0.13(-1.15%)
Apr 12, 2004	10.71	10.95	10.70	10.94	9,122,258	+0.26(+2.40%)
Apr 08, 2004	10.65	10.74	10.59	10.69	8,941,344	+0.09(+0.87%)
Apr 07, 2004	10.65	10.75	10.48	10.60	15,628,572	-0.10(-0.90%)
Apr 06, 2004	10.70	10.75	10.63	10.69	8,615,928	-0.05(-0.47%)
Apr 05, 2004	10.81	10.83	10.69	10.74	8,345,273	-0.03(-0.31%)
Apr 02, 2004	10.82	10.87	10.71	10.78	10,207,743	-0.02(-0.18%)
Apr 01, 2004	11.13	11.14	10.71	10.79	13,589,202	-0.34(-3.05%)
Mar 31, 2004	11.07	11.20	10.96	11.13	12,070,212	+0.07(+0.60%)
Mar 30, 2004	10.70	11.14	10.70	11.07	13,383,344	+0.37(+3.44%)
Mar 29, 2004	10.79	10.81	10.63	10.70	10,157,568	-0.02(-0.18%)
Mar 26, 2004	10.63	10.83	10.62	10.72	9,966,333	+0.06(+0.59%)
Mar 25, 2004	10.73	10.73	10.56	10.66	13,030,978	+0.01(+0.05%)
Mar 24, 2004	10.89	11.02	10.64	10.65	19,366,986	-0.18(-1.71%)
Mar 23, 2004	10.93	10.99	10.71	10.84	13,781,585	-0.04(-0.34%)
Mar 22, 2004	11.07	11.12	10.84	10.87	7,121,020	-0.23(-2.06%)
Mar 19, 2004	11.33	11.39	11.10	11.10	9,706,286	-0.23(-2.03%)
Mar 18, 2004	11.27	11.42	11.22	11.33	9,767,356	+0.04(+0.32%)
Mar 17, 2004	10.90	11.33	10.90	11.30	8,078,919	+0.39(+3.62%)
Mar 16, 2004	10.99	11.00	10.83	10.90	6,803,919	-0.03(-0.24%)
Mar 15, 2004	10.93	11.10	10.92	10.93	7,744,328	+0.03(+0.26%)
Mar 12, 2004	10.90	11.01	10.78	10.90	8,811,464	+0.06(+0.55%)
Mar 11, 2004	10.99	11.09	10.84	10.84	8,161,492	-0.18(-1.65%)
Mar 10, 2004	11.27	11.27	10.98	11.02	9,764,202	-0.28(-2.44%)
Mar 09, 2004	11.31	11.33	11.20	11.30	6,917,456	-0.06(-0.54%)
Mar 08, 2004	11.35	11.50	11.35	11.36	5,618,372	+0.02(+0.22%)
Mar 05, 2004	11.40	11.57	11.30	11.33	8,646,606	-0.07(-0.58%)
Mar 04, 2004	11.41	11.47	11.35	11.40	7,336,627	-0.07(-0.62%)
Mar 03, 2004	11.50	11.50	11.31	11.47	7,527,002	-0.10(-0.87%)
Mar 02, 2004	11.53	11.64	11.53	11.57	8,994,098	-0.02(-0.16%)

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.