Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.67	12.78	12.64	12.73	8,275,957	+0.03(+0.21%)
May 27, 2004	12.82	12.83	12.68	12.70	11,328,581	-0.11(-0.85%)
May 26, 2004	12.91	12.96	12.81	12.81	13,058,686	-0.10(-0.75%)
May 25, 2004	12.83	12.98	12.82	12.91	13,387,807	+0.21(+1.66%)
May 24, 2004	12.66	12.73	12.51	12.70	13,222,004	+0.08(+0.63%)
May 21, 2004	12.67	12.74	12.55	12.62	11,503,260	+0.02(+0.12%)
May 20, 2004	12.65	12.74	12.60	12.60	8,502,827	-0.06(-0.46%)
May 19, 2004	12.74	12.81	12.61	12.66	13,152,061	-0.04(-0.31%)
May 18, 2004	12.89	12.89	12.63	12.70	10,772,945	-0.19(-1.49%)
May 17, 2004	12.96	13.05	12.84	12.89	12,184,935	-0.16(-1.23%)
May 14, 2004	12.95	13.15	12.95	13.05	13,898,353	+0.12(+0.89%)
May 13, 2004	12.89	13.05	12.88	12.94	13,180,109	+0.01(+0.04%)
May 12, 2004	12.77	12.97	12.76	12.93	14,706,066	+0.12(+0.96%)
May 11, 2004	12.56	12.82	12.56	12.81	11,681,135	+0.25(+2.01%)
May 10, 2004	12.75	12.78	12.40	12.56	15,723,963	-0.35(-2.71%)
May 07, 2004	13.08	13.14	12.90	12.91	9,276,811	-0.26(-2.00%)
May 06, 2004	13.27	13.31	13.07	13.17	9,620,844	-0.12(-0.92%)
May 05, 2004	13.05	13.33	13.03	13.29	12,829,331	+0.18(+1.41%)
May 04, 2004	13.15	13.28	13.09	13.11	12,329,791	-0.02(-0.12%)
May 03, 2004	12.90	13.19	12.87	13.12	11,470,952	+0.24(+1.85%)
Apr 30, 2004	12.87	13.04	12.86	12.89	14,147,590	+0.16(+1.27%)
Apr 29, 2004	12.90	12.95	12.65	12.72	10,869,871	-0.20(-1.51%)
Apr 28, 2004	13.10	13.13	12.91	12.92	10,019,908	-0.16(-1.24%)
Apr 27, 2004	13.00	13.26	13.00	13.08	11,403,495	+0.09(+0.69%)
Apr 26, 2004	12.95	13.08	12.95	12.99	10,051,506	+0.08(+0.61%)
Apr 23, 2004	12.93	12.93	12.80	12.91	9,125,920	-0.02(-0.12%)
Apr 22, 2004	12.62	12.94	12.62	12.93	9,424,153	+0.27(+2.15%)
Apr 21, 2004	12.66	12.71	12.55	12.66	10,817,325	-0.02(-0.17%)
Apr 20, 2004	12.83	12.92	12.68	12.68	10,938,749	-0.26(-2.01%)
Apr 19, 2004	12.92	13.02	12.90	12.94	8,742,833	+0.02(+0.15%)
Apr 16, 2004	13.00	13.00	12.83	12.92	8,965,442	+0.03(+0.25%)
Apr 15, 2004	12.82	12.96	12.77	12.89	8,900,115	+0.07(+0.55%)
Apr 14, 2004	12.72	12.91	12.72	12.82	11,907,295	+0.03(+0.26%)
Apr 13, 2004	12.89	12.97	12.78	12.78	20,209,170	-0.10(-0.78%)
Apr 12, 2004	12.68	12.95	12.68	12.88	9,800,494	+0.22(+1.70%)
Apr 08, 2004	12.67	12.76	12.62	12.67	10,680,635	+0.03(+0.21%)
Apr 07, 2004	12.56	12.67	12.52	12.64	9,509,007	+0.10(+0.79%)
Apr 06, 2004	12.54	12.62	12.50	12.54	7,063,854	-0.00(-0.01%)
Apr 05, 2004	12.41	12.55	12.41	12.54	8,033,465	+0.15(+1.17%)
Apr 02, 2004	12.45	12.49	12.38	12.40	10,327,727	+0.01(+0.08%)
Apr 01, 2004	12.39	12.53	12.38	12.39	16,525,996	+0.03(+0.21%)
Mar 31, 2004	12.28	12.43	12.16	12.36	12,994,779	+0.10(+0.80%)
Mar 30, 2004	12.06	12.28	12.03	12.26	11,790,842	+0.24(+1.99%)
Mar 29, 2004	12.06	12.12	12.00	12.02	10,060,737	+0.01(+0.05%)
Mar 26, 2004	11.94	12.11	11.88	12.02	13,593,730	+0.09(+0.78%)
Mar 25, 2004	12.13	12.14	11.88	11.93	13,168,748	-0.17(-1.40%)
Mar 24, 2004	12.32	12.34	12.04	12.09	9,561,198	-0.22(-1.82%)
Mar 23, 2004	12.36	12.41	12.20	12.32	9,229,946	+0.02(+0.20%)
Mar 22, 2004	12.30	12.42	12.26	12.29	7,713,930	-0.13(-1.02%)
Mar 19, 2004	12.61	12.64	12.42	12.42	8,074,294	-0.22(-1.73%)
Mar 18, 2004	12.43	12.67	12.43	12.64	8,772,301	+0.12(+0.93%)
Mar 17, 2004	12.40	12.59	12.40	12.52	6,381,824	+0.17(+1.41%)
Mar 16, 2004	12.39	12.42	12.28	12.35	6,723,726	+0.00(+0.02%)
Mar 15, 2004	12.46	12.54	12.34	12.35	9,932,213	-0.11(-0.89%)
Mar 12, 2004	12.27	12.46	12.21	12.46	8,789,698	+0.21(+1.75%)
Mar 11, 2004	12.46	12.50	12.22	12.24	12,185,645	-0.25(-2.03%)
Mar 10, 2004	12.68	12.75	12.47	12.50	12,124,579	-0.18(-1.42%)
Mar 09, 2004	12.77	12.77	12.66	12.68	9,486,995	-0.10(-0.76%)
Mar 08, 2004	12.72	12.87	12.71	12.77	10,184,291	+0.07(+0.53%)
Mar 05, 2004	12.56	12.73	12.55	12.71	7,740,913	+0.13(+1.00%)
Mar 04, 2004	12.65	12.65	12.56	12.58	5,280,848	-0.07(-0.56%)
Mar 03, 2004	12.57	12.67	12.50	12.65	7,163,620	+0.08(+0.62%)
Mar 02, 2004	12.64	12.68	12.54	12.57	9,367,701	-0.14(-1.10%)

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.