Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.364	9.423	9.269	9.339	1,190,951	-0.00(-0.02%)
May 27, 2004	9.395	9.423	9.328	9.342	1,476,019	-0.03(-0.33%)
May 26, 2004	9.373	9.439	9.335	9.373	1,431,675	+0.00(+0.00%)
May 25, 2004	9.271	9.392	9.216	9.373	1,300,001	+0.14(+1.51%)
May 24, 2004	9.105	9.244	9.101	9.233	1,453,847	+0.17(+1.90%)
May 21, 2004	8.973	9.105	8.973	9.061	1,536,200	+0.08(+0.91%)
May 20, 2004	9.061	9.105	8.957	8.979	2,076,019	-0.05(-0.56%)
May 19, 2004	8.895	9.156	8.893	9.030	5,823,534	+0.27(+3.05%)
May 18, 2004	8.752	8.807	8.676	8.763	2,593,215	-0.26(-2.84%)
May 17, 2004	9.105	9.116	8.977	9.019	3,182,808	-0.18(-1.92%)
May 14, 2004	9.061	9.213	8.984	9.196	2,037,558	+0.17(+1.84%)
May 13, 2004	8.915	9.147	8.884	9.030	1,804,526	+0.14(+1.54%)
May 12, 2004	8.939	8.968	8.780	8.893	2,519,911	-0.08(-0.89%)
May 11, 2004	8.796	9.061	8.796	8.973	4,996,837	+0.30(+3.49%)
May 10, 2004	9.271	9.271	8.550	8.670	6,755,662	-0.63(-6.82%)
May 07, 2004	9.337	9.441	9.249	9.304	2,584,617	-0.22(-2.32%)
May 06, 2004	9.680	9.713	9.479	9.525	2,533,486	-0.31(-3.15%)
May 05, 2004	9.923	9.945	9.828	9.834	2,028,961	-0.13(-1.33%)
May 04, 2004	9.786	9.967	9.722	9.967	1,857,015	+0.15(+1.58%)
May 03, 2004	9.658	9.901	9.620	9.812	2,167,875	+0.18(+1.86%)
Apr 30, 2004	9.764	9.764	9.616	9.633	1,831,675	-0.02(-0.21%)
Apr 29, 2004	9.746	9.759	9.596	9.653	3,986,881	-0.01(-0.09%)
Apr 28, 2004	9.923	9.923	9.651	9.662	3,123,532	-0.28(-2.84%)
Apr 27, 2004	9.965	10.10	9.876	9.945	2,135,296	-0.07(-0.73%)
Apr 26, 2004	10.17	10.22	10.01	10.02	1,049,774	-0.11(-1.13%)
Apr 23, 2004	10.11	10.21	10.06	10.13	2,033,938	+0.02(+0.22%)
Apr 22, 2004	9.945	10.11	9.925	10.11	1,128,507	+0.13(+1.33%)
Apr 21, 2004	9.914	10.00	9.883	9.978	1,350,227	-0.02(-0.22%)
Apr 20, 2004	10.17	10.31	10.00	10.00	889,593	-0.17(-1.72%)
Apr 19, 2004	10.13	10.21	10.13	10.17	1,586,426	+0.03(+0.30%)
Apr 16, 2004	9.945	10.14	9.945	10.14	1,222,625	+0.23(+2.36%)
Apr 15, 2004	10.00	10.03	9.876	9.910	2,585,522	-0.15(-1.45%)
Apr 14, 2004	10.24	10.25	10.03	10.06	1,601,811	-0.19(-1.83%)
Apr 13, 2004	10.53	10.53	10.23	10.24	585,520	-0.29(-2.75%)
Apr 12, 2004	10.36	10.63	10.36	10.53	559,729	+0.18(+1.75%)
Apr 08, 2004	10.45	10.48	10.35	10.35	514,480	-0.09(-0.83%)
Apr 07, 2004	10.52	10.53	10.38	10.44	537,557	-0.06(-0.55%)
Apr 06, 2004	10.44	10.55	10.39	10.50	1,151,584	+0.06(+0.53%)
Apr 05, 2004	10.41	10.56	10.41	10.44	1,439,820	+0.00(+0.04%)
Apr 02, 2004	10.90	10.90	10.41	10.44	2,881,903	+0.05(+0.45%)
Apr 01, 2004	10.46	10.52	10.27	10.39	1,815,386	-0.07(-0.70%)
Mar 31, 2004	10.28	10.50	10.28	10.46	1,830,770	+0.18(+1.78%)
Mar 30, 2004	10.22	10.30	10.18	10.28	1,415,838	+0.06(+0.54%)
Mar 29, 2004	10.30	10.48	10.12	10.22	3,519,007	-0.07(-0.71%)
Mar 26, 2004	9.834	10.38	9.834	10.30	5,552,041	+0.47(+4.81%)
Mar 25, 2004	9.890	10.00	9.784	9.823	4,846,610	+0.32(+3.37%)
Mar 24, 2004	9.505	9.547	9.415	9.503	3,985,976	+0.12(+1.27%)
Mar 23, 2004	9.205	9.426	9.160	9.384	2,638,011	+0.28(+3.06%)
Mar 22, 2004	9.258	9.258	9.026	9.105	1,662,444	-0.20(-2.11%)
Mar 19, 2004	9.260	9.392	9.205	9.302	1,555,657	+0.04(+0.45%)
Mar 18, 2004	9.309	9.309	9.116	9.260	990,046	-0.05(-0.52%)
Mar 17, 2004	9.209	9.355	9.209	9.309	1,819,458	+0.12(+1.27%)
Mar 16, 2004	9.160	9.211	9.116	9.191	1,057,014	+0.13(+1.44%)
Mar 15, 2004	9.171	9.267	9.030	9.061	1,490,499	-0.24(-2.59%)
Mar 12, 2004	9.337	9.355	9.185	9.302	1,919,006	+0.06(+0.62%)
Mar 11, 2004	9.370	9.437	9.244	9.244	1,471,042	-0.23(-2.38%)
Mar 10, 2004	9.644	9.644	9.410	9.470	792,760	-0.12(-1.24%)
Mar 09, 2004	9.671	9.691	9.541	9.589	583,710	-0.10(-1.07%)
Mar 08, 2004	9.713	9.894	9.691	9.693	1,807,693	-0.04(-0.36%)
Mar 05, 2004	9.591	9.790	9.591	9.728	961,991	+0.03(+0.32%)
Mar 04, 2004	9.538	9.733	9.538	9.697	1,544,345	+0.21(+2.26%)
Mar 03, 2004	9.647	9.649	9.428	9.483	1,831,223	-0.21(-2.14%)
Mar 02, 2004	9.890	9.956	9.651	9.691	1,722,626	-0.23(-2.36%)

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.