Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,421	+0.05(+0.47%)
May 27, 2004	10.12	10.12	9.854	9.923	13,057,620	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,371,842	-0.14(-1.39%)
May 25, 2004	10.19	10.33	10.12	10.28	11,187,495	+0.16(+1.59%)
May 24, 2004	9.875	10.18	9.789	10.12	13,628,721	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,354,640	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.927	6,785,547	-0.00(-0.02%)
May 19, 2004	9.948	10.05	9.890	9.929	12,317,082	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.873	9.948	11,192,942	-0.05(-0.51%)
May 17, 2004	9.929	10.08	9.878	9.998	10,111,808	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.920	9.993	8,670,008	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.01	12,167,999	+0.12(+1.18%)
May 12, 2004	9.702	9.955	9.686	9.888	15,561,633	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.702	11,749,995	+0.03(+0.31%)
May 10, 2004	9.679	9.718	9.548	9.672	13,701,829	-0.10(-1.05%)
May 07, 2004	10.05	10.11	9.758	9.775	9,424,881	-0.26(-2.61%)
May 06, 2004	10.12	10.25	9.993	10.04	8,278,666	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,472,180	-0.14(-1.34%)
May 04, 2004	10.36	10.47	10.19	10.32	8,096,900	-0.07(-0.65%)
May 03, 2004	10.21	10.39	10.16	10.39	8,630,730	+0.18(+1.78%)
Apr 30, 2004	10.29	10.34	9.950	10.21	16,459,855	-0.06(-0.60%)
Apr 29, 2004	10.64	10.72	10.11	10.27	13,549,593	-0.37(-3.48%)
Apr 28, 2004	10.80	10.92	10.64	10.64	10,073,963	-0.25(-2.32%)
Apr 27, 2004	10.69	11.06	10.69	10.89	11,472,185	+0.08(+0.76%)
Apr 26, 2004	10.78	10.92	10.76	10.81	6,669,435	+0.05(+0.45%)
Apr 23, 2004	10.82	11.00	10.70	10.76	14,493,973	-0.37(-3.35%)
Apr 22, 2004	10.81	11.25	10.77	11.13	10,092,885	+0.35(+3.27%)
Apr 21, 2004	10.88	10.88	10.71	10.78	9,045,581	-0.10(-0.91%)
Apr 20, 2004	11.08	11.15	10.88	10.88	7,687,496	-0.20(-1.83%)
Apr 19, 2004	11.18	11.28	11.07	11.08	10,239,674	-0.10(-0.94%)
Apr 16, 2004	10.93	11.21	10.89	11.19	8,854,067	+0.26(+2.35%)
Apr 15, 2004	10.80	10.98	10.79	10.93	8,055,042	+0.15(+1.42%)
Apr 14, 2004	10.73	10.90	10.69	10.78	7,059,630	-0.04(-0.39%)
Apr 13, 2004	10.97	11.03	10.79	10.82	9,073,391	-0.13(-1.15%)
Apr 12, 2004	10.71	10.95	10.70	10.95	9,121,842	+0.26(+2.40%)
Apr 08, 2004	10.65	10.74	10.59	10.69	8,940,936	+0.09(+0.87%)
Apr 07, 2004	10.65	10.76	10.48	10.60	15,627,860	-0.10(-0.90%)
Apr 06, 2004	10.70	10.75	10.63	10.69	8,615,535	-0.05(-0.47%)
Apr 05, 2004	10.81	10.83	10.69	10.74	8,344,893	-0.03(-0.31%)
Apr 02, 2004	10.82	10.87	10.71	10.78	10,207,278	-0.02(-0.18%)
Apr 01, 2004	11.14	11.14	10.72	10.80	13,588,584	-0.34(-3.05%)
Mar 31, 2004	11.07	11.20	10.96	11.14	12,069,662	+0.07(+0.60%)
Mar 30, 2004	10.70	11.14	10.70	11.07	13,382,735	+0.37(+3.44%)
Mar 29, 2004	10.79	10.81	10.63	10.70	10,157,106	-0.02(-0.18%)
Mar 26, 2004	10.63	10.83	10.62	10.72	9,965,879	+0.06(+0.59%)
Mar 25, 2004	10.73	10.73	10.56	10.66	13,030,384	+0.01(+0.05%)
Mar 24, 2004	10.89	11.02	10.64	10.65	19,366,104	-0.18(-1.71%)
Mar 23, 2004	10.93	10.99	10.71	10.84	13,780,957	-0.04(-0.34%)
Mar 22, 2004	11.07	11.12	10.84	10.87	7,120,696	-0.23(-2.06%)
Mar 19, 2004	11.33	11.39	11.10	11.10	9,705,844	-0.23(-2.03%)
Mar 18, 2004	11.27	11.42	11.22	11.33	9,766,911	+0.04(+0.32%)
Mar 17, 2004	10.90	11.33	10.90	11.30	8,078,551	+0.39(+3.62%)
Mar 16, 2004	10.99	11.00	10.83	10.90	6,803,609	-0.03(-0.24%)
Mar 15, 2004	10.93	11.10	10.92	10.93	7,743,976	+0.03(+0.26%)
Mar 12, 2004	10.90	11.01	10.78	10.90	8,811,063	+0.06(+0.55%)
Mar 11, 2004	10.99	11.09	10.84	10.84	8,161,120	-0.18(-1.65%)
Mar 10, 2004	11.27	11.27	10.99	11.02	9,763,757	-0.28(-2.44%)
Mar 09, 2004	11.32	11.33	11.21	11.30	6,917,141	-0.06(-0.54%)
Mar 08, 2004	11.35	11.50	11.35	11.36	5,618,117	+0.02(+0.22%)
Mar 05, 2004	11.40	11.57	11.30	11.33	8,646,212	-0.07(-0.58%)
Mar 04, 2004	11.41	11.48	11.35	11.40	7,336,292	-0.07(-0.62%)
Mar 03, 2004	11.50	11.51	11.31	11.47	7,526,659	-0.10(-0.87%)
Mar 02, 2004	11.53	11.64	11.53	11.57	8,993,689	-0.02(-0.17%)

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.