Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.08	12.24	12.04	12.23	1,069,181	+0.22(+1.83%)
May 27, 2004	12.14	12.22	12.00	12.01	1,275,056	+0.01(+0.06%)
May 26, 2004	11.86	12.04	11.78	12.00	1,481,221	+0.25(+2.17%)
May 25, 2004	11.68	11.84	11.56	11.75	1,469,016	+0.13(+1.13%)
May 24, 2004	11.56	11.69	11.52	11.62	1,152,868	+0.17(+1.44%)
May 21, 2004	11.58	11.60	11.45	11.45	1,035,183	-0.03(-0.24%)
May 20, 2004	11.20	11.52	11.20	11.48	1,519,286	+0.29(+2.58%)
May 19, 2004	11.56	11.56	11.18	11.19	2,070,803	-0.17(-1.45%)
May 18, 2004	11.44	11.56	11.32	11.36	2,134,440	+0.14(+1.23%)
May 17, 2004	11.18	11.39	11.09	11.22	1,714,119	+0.04(+0.37%)
May 14, 2004	11.11	11.26	11.03	11.18	1,955,008	+0.07(+0.62%)
May 13, 2004	11.14	11.34	11.04	11.11	2,138,072	-0.11(-0.98%)
May 12, 2004	11.54	11.55	11.12	11.22	1,877,859	-0.21(-1.81%)
May 11, 2004	11.21	11.54	11.21	11.43	1,919,848	+0.18(+1.59%)
May 10, 2004	11.53	11.54	10.97	11.25	4,127,950	-0.40(-3.43%)
May 07, 2004	12.04	12.05	11.60	11.65	2,102,622	-0.43(-3.59%)
May 06, 2004	12.25	12.26	12.04	12.08	1,348,136	-0.19(-1.57%)
May 05, 2004	12.07	12.35	12.02	12.27	1,874,954	+0.21(+1.71%)
May 04, 2004	11.91	12.20	11.86	12.07	1,433,711	+0.22(+1.86%)
May 03, 2004	11.91	11.99	11.65	11.85	1,999,902	-0.06(-0.52%)
Apr 30, 2004	11.96	12.15	11.81	11.91	1,182,652	-0.05(-0.40%)
Apr 29, 2004	12.16	12.27	11.84	11.96	1,577,257	-0.11(-0.91%)
Apr 28, 2004	12.34	12.35	12.04	12.07	1,518,705	-0.19(-1.52%)
Apr 27, 2004	12.22	12.38	12.08	12.25	1,836,888	+0.16(+1.31%)
Apr 26, 2004	11.96	12.20	11.96	12.09	1,123,519	+0.08(+0.63%)
Apr 23, 2004	12.24	12.24	11.91	12.02	1,211,564	-0.11(-0.91%)
Apr 22, 2004	11.87	12.16	11.82	12.13	1,455,940	+0.18(+1.50%)
Apr 21, 2004	11.94	12.02	11.78	11.95	2,356,587	-0.07(-0.57%)
Apr 20, 2004	12.35	12.38	12.01	12.02	1,528,875	-0.30(-2.40%)
Apr 19, 2004	12.38	12.39	12.17	12.31	1,448,095	-0.01(-0.06%)
Apr 16, 2004	12.30	12.42	12.07	12.32	1,835,290	+0.16(+1.30%)
Apr 15, 2004	11.98	12.21	11.80	12.16	2,856,381	+0.19(+1.61%)
Apr 14, 2004	12.22	12.23	11.77	11.97	4,860,352	-0.25(-2.08%)
Apr 13, 2004	11.71	12.42	11.58	12.22	5,454,874	+0.10(+0.85%)
Apr 12, 2004	12.60	12.60	11.56	12.12	4,876,479	-0.47(-3.77%)
Apr 08, 2004	12.86	12.91	12.60	12.60	1,175,097	-0.25(-1.98%)
Apr 07, 2004	12.56	13.04	12.33	12.85	3,307,212	+0.23(+1.80%)
Apr 06, 2004	12.42	12.67	12.42	12.62	3,661,863	+0.04(+0.33%)
Apr 05, 2004	12.75	12.84	12.18	12.58	5,884,203	-0.29(-2.25%)
Apr 02, 2004	13.47	13.48	12.63	12.87	5,197,277	-0.57(-4.25%)
Apr 01, 2004	13.51	13.51	13.27	13.44	1,620,117	-0.01(-0.10%)
Mar 31, 2004	13.50	13.55	13.25	13.46	1,401,312	+0.05(+0.41%)
Mar 30, 2004	13.42	13.42	13.08	13.40	2,302,830	-0.08(-0.61%)
Mar 29, 2004	13.63	13.63	13.32	13.48	1,810,881	-0.35(-2.54%)
Mar 26, 2004	13.89	13.90	13.74	13.83	1,757,851	-0.03(-0.20%)
Mar 25, 2004	13.70	13.94	13.46	13.86	4,245,489	-0.08(-0.59%)
Mar 24, 2004	14.32	14.38	13.90	13.94	4,462,696	-0.60(-4.12%)
Mar 23, 2004	14.49	14.61	14.43	14.54	1,753,056	+0.12(+0.86%)
Mar 22, 2004	14.45	14.52	14.39	14.42	1,778,046	+0.01(+0.10%)
Mar 19, 2004	14.32	14.49	14.24	14.41	2,125,577	+0.16(+1.11%)
Mar 18, 2004	13.88	14.25	13.88	14.25	1,550,088	+0.30(+2.12%)
Mar 17, 2004	13.77	13.95	13.66	13.95	1,862,168	+0.18(+1.30%)
Mar 16, 2004	13.86	13.90	13.65	13.77	2,426,761	-0.08(-0.60%)
Mar 15, 2004	13.77	13.96	13.59	13.86	2,685,085	-0.39(-2.75%)
Mar 12, 2004	14.08	14.25	14.08	14.25	1,019,492	+0.23(+1.62%)
Mar 11, 2004	14.11	14.25	13.78	14.02	2,316,487	-0.11(-0.78%)
Mar 10, 2004	14.19	14.37	14.12	14.13	1,168,559	-0.08(-0.58%)
Mar 09, 2004	14.14	14.25	14.12	14.21	1,437,053	-0.05(-0.34%)
Mar 08, 2004	14.41	14.41	13.94	14.26	2,147,952	-0.19(-1.33%)
Mar 05, 2004	14.43	14.51	14.35	14.45	1,934,667	+0.02(+0.14%)
Mar 04, 2004	14.43	14.47	14.35	14.43	1,215,051	+0.04(+0.29%)
Mar 03, 2004	14.29	14.51	14.25	14.39	1,723,127	+0.04(+0.29%)
Mar 02, 2004	14.18	14.35	14.14	14.35	1,424,848	+0.08(+0.53%)

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.