Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.37	10.46	10.33	10.41	406,236	+0.02(+0.23%)
May 27, 2004	10.35	10.38	10.28	10.38	681,319	+0.04(+0.34%)
May 26, 2004	10.32	10.39	10.31	10.35	267,293	+0.01(+0.12%)
May 25, 2004	10.24	10.38	10.21	10.34	382,560	+0.08(+0.78%)
May 24, 2004	10.06	10.30	10.06	10.26	513,403	+0.19(+1.91%)
May 21, 2004	10.13	10.21	9.967	10.06	823,066	-0.06(-0.63%)
May 20, 2004	10.23	10.29	10.11	10.13	296,577	-0.11(-1.03%)
May 19, 2004	10.33	10.46	10.17	10.23	485,677	-0.06(-0.61%)
May 18, 2004	10.28	10.31	10.22	10.30	203,741	+0.06(+0.60%)
May 17, 2004	10.27	10.38	10.23	10.23	543,310	-0.09(-0.92%)
May 14, 2004	10.18	10.36	9.962	10.33	759,202	+0.21(+2.03%)
May 13, 2004	10.10	10.14	10.04	10.12	270,409	+0.02(+0.22%)
May 12, 2004	10.19	10.19	9.946	10.10	346,734	-0.08(-0.82%)
May 11, 2004	10.12	10.24	10.08	10.19	404,056	+0.07(+0.71%)
May 10, 2004	10.21	10.21	10.05	10.11	747,675	-0.03(-0.30%)
May 07, 2004	10.44	10.44	10.12	10.14	369,787	-0.31(-2.99%)
May 06, 2004	10.56	10.58	10.41	10.46	310,596	-0.13(-1.23%)
May 05, 2004	10.57	10.61	10.51	10.59	352,653	+0.03(+0.32%)
May 04, 2004	10.62	10.66	10.53	10.55	558,575	-0.08(-0.76%)
May 03, 2004	10.60	10.64	10.53	10.63	359,818	+0.05(+0.46%)
Apr 30, 2004	10.67	10.69	10.58	10.58	696,895	-0.07(-0.66%)
Apr 29, 2004	10.85	10.85	10.62	10.66	529,291	-0.18(-1.64%)
Apr 28, 2004	10.98	11.00	10.77	10.83	515,896	-0.17(-1.53%)
Apr 27, 2004	10.93	11.06	10.52	11.00	2,104,394	+0.10(+0.88%)
Apr 26, 2004	10.82	11.13	10.82	10.91	1,278,524	+0.17(+1.57%)
Apr 23, 2004	10.78	10.87	10.73	10.74	266,359	-0.05(-0.49%)
Apr 22, 2004	10.62	10.89	10.59	10.79	253,586	+0.20(+1.91%)
Apr 21, 2004	10.50	10.61	10.43	10.59	226,794	+0.07(+0.70%)
Apr 20, 2004	10.66	10.69	10.50	10.51	276,328	-0.13(-1.22%)
Apr 19, 2004	10.71	10.71	10.58	10.64	360,441	-0.06(-0.57%)
Apr 16, 2004	10.71	10.72	10.59	10.71	376,641	+0.01(+0.09%)
Apr 15, 2004	10.66	10.73	10.60	10.70	326,484	+0.06(+0.59%)
Apr 14, 2004	10.79	10.79	10.57	10.63	762,005	-0.15(-1.41%)
Apr 13, 2004	10.97	10.99	10.75	10.79	315,892	-0.19(-1.71%)
Apr 12, 2004	10.81	10.97	10.81	10.97	298,447	+0.12(+1.09%)
Apr 08, 2004	10.87	10.89	10.79	10.85	423,994	-0.04(-0.40%)
Apr 07, 2004	10.82	10.91	10.76	10.90	234,894	+0.06(+0.59%)
Apr 06, 2004	10.83	10.87	10.80	10.83	198,445	-0.00(-0.04%)
Apr 05, 2004	10.74	10.84	10.74	10.84	411,221	+0.10(+0.94%)
Apr 02, 2004	10.67	10.83	10.67	10.74	442,063	+0.11(+1.06%)
Apr 01, 2004	10.38	10.66	10.37	10.62	1,053,599	+0.33(+3.20%)
Mar 31, 2004	10.33	10.33	10.23	10.30	354,522	-0.02(-0.16%)
Mar 30, 2004	10.27	10.34	10.26	10.31	148,912	+0.02(+0.16%)
Mar 29, 2004	10.16	10.34	10.12	10.30	293,151	+0.14(+1.41%)
Mar 26, 2004	10.18	10.18	10.06	10.15	406,860	-0.02(-0.22%)
Mar 25, 2004	10.12	10.21	10.10	10.18	629,916	+0.05(+0.54%)
Mar 24, 2004	10.06	10.13	10.02	10.12	474,773	+0.06(+0.62%)
Mar 23, 2004	10.10	10.13	9.985	10.06	370,099	-0.04(-0.38%)
Mar 22, 2004	10.14	10.14	10.03	10.10	313,089	-0.05(-0.46%)
Mar 19, 2004	10.20	10.25	10.12	10.14	185,361	-0.08(-0.74%)
Mar 18, 2004	10.10	10.24	10.06	10.22	208,414	+0.12(+1.22%)
Mar 17, 2004	10.08	10.15	10.06	10.10	309,039	+0.08(+0.80%)
Mar 16, 2004	10.14	10.16	9.991	10.02	327,419	-0.15(-1.44%)
Mar 15, 2004	10.24	10.24	10.12	10.16	262,932	-0.09(-0.92%)
Mar 12, 2004	10.12	10.26	10.11	10.26	220,252	+0.12(+1.17%)
Mar 11, 2004	10.18	10.30	10.13	10.14	372,280	-0.06(-0.55%)
Mar 10, 2004	10.21	10.26	10.19	10.19	426,174	-0.02(-0.20%)
Mar 09, 2004	10.19	10.23	10.18	10.21	218,071	+0.01(+0.08%)
Mar 08, 2004	10.23	10.25	10.19	10.21	271,343	-0.03(-0.28%)
Mar 05, 2004	10.12	10.26	10.10	10.23	260,440	+0.09(+0.90%)
Mar 04, 2004	10.03	10.24	10.01	10.14	239,879	+0.08(+0.85%)
Mar 03, 2004	9.975	10.08	9.919	10.06	250,159	+0.08(+0.84%)
Mar 02, 2004	10.18	10.18	9.975	9.975	483,185	-0.23(-2.29%)

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.