Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.24	11.30	11.19	11.30	66,326	+0.05(+0.45%)
May 27, 2004	11.25	11.29	11.13	11.25	157,680	+0.09(+0.84%)
May 26, 2004	11.11	11.21	11.05	11.15	184,795	+0.04(+0.37%)
May 25, 2004	10.90	11.17	10.83	11.11	225,675	+0.17(+1.56%)
May 24, 2004	10.98	11.00	10.85	10.94	153,926	+0.07(+0.66%)
May 21, 2004	10.88	10.91	10.78	10.87	128,897	+0.06(+0.51%)
May 20, 2004	10.79	10.88	10.73	10.82	200,646	-0.03(-0.27%)
May 19, 2004	10.92	11.04	10.80	10.85	261,967	+0.12(+1.10%)
May 18, 2004	10.74	10.79	10.71	10.73	189,383	+0.10(+0.92%)
May 17, 2004	10.58	10.68	10.52	10.63	179,372	-0.16(-1.49%)
May 14, 2004	10.92	10.92	10.72	10.79	141,829	-0.18(-1.68%)
May 13, 2004	10.94	11.02	10.84	10.97	123,474	+0.02(+0.15%)
May 12, 2004	10.95	10.96	10.65	10.96	177,286	-0.06(-0.57%)
May 11, 2004	10.91	11.03	10.89	11.02	258,212	+0.25(+2.36%)
May 10, 2004	10.73	10.84	10.69	10.77	115,132	-0.14(-1.30%)
May 07, 2004	10.91	11.04	10.88	10.91	89,686	+0.07(+0.66%)
May 06, 2004	10.79	10.91	10.76	10.84	270,309	-0.12(-1.09%)
May 05, 2004	10.93	10.99	10.85	10.96	109,709	+0.05(+0.48%)
May 04, 2004	10.79	10.96	10.74	10.90	146,000	+0.17(+1.61%)
May 03, 2004	10.73	10.90	10.66	10.73	367,921	+0.07(+0.67%)
Apr 30, 2004	10.90	10.96	10.66	10.66	588,174	-0.30(-2.73%)
Apr 29, 2004	11.17	11.17	10.80	10.96	296,590	-0.21(-1.85%)
Apr 28, 2004	11.30	11.33	11.13	11.16	137,657	-0.23(-2.00%)
Apr 27, 2004	11.46	11.57	11.35	11.39	108,040	-0.08(-0.67%)
Apr 26, 2004	11.61	11.63	11.41	11.47	194,389	-0.10(-0.83%)
Apr 23, 2004	11.53	11.61	11.49	11.56	115,966	+0.19(+1.67%)
Apr 22, 2004	11.18	11.46	11.14	11.37	109,291	+0.14(+1.26%)
Apr 21, 2004	11.21	11.25	11.10	11.23	86,349	+0.12(+1.12%)
Apr 20, 2004	11.39	11.43	11.11	11.11	64,657	-0.24(-2.09%)
Apr 19, 2004	11.21	11.35	11.20	11.35	80,091	+0.14(+1.22%)
Apr 16, 2004	11.28	11.31	11.14	11.21	270,309	-0.08(-0.70%)
Apr 15, 2004	11.55	11.61	11.26	11.29	291,584	-0.27(-2.34%)
Apr 14, 2004	11.49	11.66	11.48	11.56	505,579	-0.05(-0.45%)
Apr 13, 2004	11.80	11.80	11.55	11.61	246,532	-0.15(-1.30%)
Apr 12, 2004	11.76	11.77	11.70	11.77	479,299	+0.12(+0.99%)
Apr 08, 2004	11.80	11.84	11.64	11.65	332,881	-0.01(-0.08%)
Apr 07, 2004	11.71	11.74	11.55	11.66	152,257	-0.07(-0.61%)
Apr 06, 2004	11.80	11.81	11.67	11.73	159,766	-0.13(-1.13%)
Apr 05, 2004	11.81	11.90	11.75	11.87	320,367	+0.09(+0.73%)
Apr 02, 2004	11.76	11.78	11.64	11.78	751,278	+0.35(+3.04%)
Apr 01, 2004	11.42	11.53	11.40	11.43	161,435	+0.06(+0.51%)
Mar 31, 2004	11.42	11.42	11.32	11.37	249,869	-0.08(-0.73%)
Mar 30, 2004	11.37	11.46	11.31	11.46	293,252	+0.02(+0.19%)
Mar 29, 2004	11.38	11.50	11.37	11.44	193,138	+0.17(+1.51%)
Mar 26, 2004	11.24	11.38	11.23	11.27	331,630	-0.02(-0.21%)
Mar 25, 2004	11.04	11.33	11.03	11.29	226,509	+0.36(+3.29%)
Mar 24, 2004	10.90	11.02	10.82	10.93	307,018	+0.08(+0.77%)
Mar 23, 2004	10.91	10.97	10.78	10.85	451,767	+0.03(+0.27%)
Mar 22, 2004	10.86	10.91	10.73	10.82	352,904	-0.15(-1.35%)
Mar 19, 2004	11.16	11.22	10.97	10.97	438,419	-0.21(-1.89%)
Mar 18, 2004	11.23	11.29	11.08	11.18	314,527	-0.10(-0.89%)
Mar 17, 2004	11.23	11.34	11.23	11.28	173,949	+0.11(+0.94%)
Mar 16, 2004	11.22	11.22	11.00	11.17	268,641	+0.05(+0.45%)
Mar 15, 2004	11.26	11.26	11.07	11.12	555,637	-0.18(-1.59%)
Mar 12, 2004	11.19	11.32	11.19	11.30	267,807	+0.20(+1.84%)
Mar 11, 2004	11.11	11.32	11.03	11.10	982,793	-0.07(-0.66%)
Mar 10, 2004	11.35	11.44	11.17	11.17	456,356	-0.19(-1.67%)
Mar 09, 2004	11.37	11.43	11.25	11.36	586,922	-0.03(-0.23%)
Mar 08, 2004	11.75	11.80	11.39	11.39	619,460	-0.38(-3.24%)
Mar 05, 2004	11.65	11.86	11.65	11.77	410,053	-0.02(-0.20%)
Mar 04, 2004	11.71	11.80	11.66	11.79	214,412	+0.08(+0.72%)
Mar 03, 2004	11.77	11.77	11.62	11.71	292,001	-0.06(-0.55%)
Mar 02, 2004	11.88	11.95	11.78	11.78	551,465	-0.10(-0.83%)

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.