Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.55	13.01	12.55	12.83	1,445,726	+0.31(+2.51%)
May 27, 2004	12.57	12.66	12.46	12.52	1,418,018	-0.06(-0.45%)
May 26, 2004	12.40	12.72	12.40	12.57	2,436,551	+0.12(+0.96%)
May 25, 2004	12.37	12.50	12.21	12.45	1,633,018	+0.11(+0.88%)
May 24, 2004	12.39	12.57	12.35	12.35	1,626,354	-0.07(-0.60%)
May 21, 2004	12.47	12.63	12.21	12.42	1,441,868	-0.06(-0.46%)
May 20, 2004	12.69	12.82	12.24	12.48	3,025,609	+0.13(+1.06%)
May 19, 2004	12.48	12.55	12.32	12.35	1,223,711	-0.02(-0.14%)
May 18, 2004	12.35	12.46	12.29	12.36	1,154,617	+0.02(+0.18%)
May 17, 2004	12.50	12.53	12.27	12.34	1,183,728	-0.21(-1.64%)
May 14, 2004	12.32	12.69	12.32	12.55	1,621,269	+0.19(+1.52%)
May 13, 2004	12.43	12.47	12.20	12.36	2,101,249	-0.10(-0.82%)
May 12, 2004	12.62	12.63	12.28	12.46	1,718,597	-0.25(-1.93%)
May 11, 2004	12.69	12.89	12.61	12.70	1,915,184	+0.19(+1.50%)
May 10, 2004	12.50	12.66	12.45	12.52	1,603,381	-0.01(-0.05%)
May 07, 2004	12.57	12.72	12.50	12.52	1,847,668	-0.10(-0.77%)
May 06, 2004	12.81	12.82	12.52	12.62	2,379,907	-0.30(-2.34%)
May 05, 2004	12.78	13.06	12.65	12.92	1,084,821	+0.10(+0.76%)
May 04, 2004	12.81	12.87	12.68	12.82	1,542,003	-0.03(-0.27%)
May 03, 2004	12.91	13.08	12.70	12.86	2,160,873	-0.06(-0.49%)
Apr 30, 2004	12.99	13.08	12.84	12.92	1,417,317	-0.07(-0.57%)
Apr 29, 2004	13.06	13.16	12.93	13.00	3,299,883	-0.15(-1.13%)
Apr 28, 2004	13.10	13.28	13.05	13.14	1,659,674	-0.02(-0.17%)
Apr 27, 2004	13.22	13.51	13.17	13.17	1,905,890	-0.05(-0.39%)
Apr 26, 2004	13.64	13.64	13.02	13.22	3,216,759	-0.42(-3.05%)
Apr 23, 2004	13.63	13.67	13.54	13.63	1,923,251	+0.03(+0.25%)
Apr 22, 2004	13.28	13.68	13.12	13.60	1,680,367	+0.32(+2.40%)
Apr 21, 2004	13.31	13.38	13.03	13.28	1,804,527	-0.13(-0.98%)
Apr 20, 2004	13.57	13.65	13.39	13.41	1,724,560	-0.15(-1.13%)
Apr 19, 2004	13.54	13.57	13.26	13.57	1,160,053	-0.05(-0.34%)
Apr 16, 2004	13.26	13.68	13.17	13.61	1,604,258	+0.41(+3.11%)
Apr 15, 2004	13.22	13.29	13.10	13.20	1,446,077	-0.06(-0.47%)
Apr 14, 2004	13.23	13.29	13.00	13.26	1,713,336	-0.11(-0.81%)
Apr 13, 2004	13.73	13.74	13.21	13.37	2,588,419	-0.35(-2.58%)
Apr 12, 2004	13.61	13.74	13.55	13.73	1,187,761	+0.09(+0.63%)
Apr 08, 2004	13.85	13.95	13.55	13.64	1,404,515	-0.10(-0.71%)
Apr 07, 2004	13.69	13.88	13.63	13.74	1,744,376	+0.10(+0.71%)
Apr 06, 2004	13.67	13.69	13.61	13.64	2,017,072	-0.05(-0.33%)
Apr 05, 2004	13.69	13.74	13.61	13.69	2,605,254	+0.03(+0.21%)
Apr 02, 2004	13.60	13.85	13.60	13.66	3,148,892	-0.08(-0.58%)
Apr 01, 2004	13.86	14.00	13.59	13.74	4,482,910	-0.40(-2.82%)
Mar 31, 2004	14.20	14.26	14.06	14.14	2,167,187	-0.01(-0.08%)
Mar 30, 2004	14.12	14.19	13.99	14.15	2,722,574	+0.03(+0.20%)
Mar 29, 2004	13.99	14.20	13.97	14.12	1,769,279	+0.13(+0.94%)
Mar 26, 2004	14.20	14.24	13.91	13.99	2,529,495	-0.21(-1.49%)
Mar 25, 2004	14.00	14.26	13.97	14.20	1,974,809	+0.21(+1.47%)
Mar 24, 2004	14.23	14.26	13.97	13.99	2,506,873	-0.24(-1.68%)
Mar 23, 2004	13.93	14.31	13.93	14.23	3,398,439	+0.30(+2.17%)
Mar 22, 2004	13.86	14.17	13.70	13.93	3,352,142	+0.07(+0.54%)
Mar 19, 2004	13.83	14.10	13.75	13.86	1,824,695	+0.03(+0.21%)
Mar 18, 2004	14.47	14.47	13.43	13.83	4,244,060	-0.42(-2.96%)
Mar 17, 2004	13.89	14.27	13.89	14.25	4,693,701	+0.38(+2.71%)
Mar 16, 2004	13.85	13.93	13.69	13.87	2,500,209	+0.03(+0.25%)
Mar 15, 2004	14.11	14.25	13.76	13.84	2,569,128	-0.16(-1.14%)
Mar 12, 2004	13.85	14.02	13.68	14.00	1,656,342	+0.14(+1.03%)
Mar 11, 2004	13.86	14.12	13.79	13.86	2,549,662	-0.04(-0.29%)
Mar 10, 2004	14.27	14.29	13.89	13.90	2,185,951	-0.36(-2.56%)
Mar 09, 2004	14.32	14.35	14.12	14.26	1,718,422	-0.09(-0.64%)
Mar 08, 2004	14.42	14.60	14.31	14.35	2,052,672	-0.11(-0.79%)
Mar 05, 2004	14.28	14.57	14.22	14.47	3,056,824	+0.25(+1.76%)
Mar 04, 2004	14.17	14.34	14.08	14.22	4,216,352	+0.19(+1.34%)
Mar 03, 2004	14.13	14.13	13.94	14.03	2,167,888	-0.12(-0.85%)
Mar 02, 2004	14.07	14.23	14.00	14.15	3,179,757	+0.11(+0.81%)

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.