Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.41	11.44	11.29	11.42	345,200	-0.01(-0.09%)
May 27, 2004	11.52	11.59	11.40	11.43	266,100	-0.14(-1.21%)
May 26, 2004	11.45	11.57	11.41	11.57	175,900	+0.04(+0.35%)
May 25, 2004	11.65	11.65	11.40	11.53	443,300	-0.29(-2.45%)
May 24, 2004	11.19	11.84	11.19	11.82	346,100	+0.63(+5.63%)
May 21, 2004	11.25	11.25	11.15	11.19	225,600	-0.02(-0.18%)
May 20, 2004	11.31	11.35	11.18	11.21	161,300	-0.11(-0.97%)
May 19, 2004	11.35	11.45	11.30	11.32	295,800	-0.01(-0.09%)
May 18, 2004	11.40	11.41	11.25	11.33	278,200	+0.00(+0.00%)
May 17, 2004	11.36	11.36	11.10	11.33	271,300	+0.01(+0.09%)
May 14, 2004	11.31	11.34	11.10	11.32	403,300	+0.00(+0.00%)
May 13, 2004	11.50	11.50	11.31	11.32	250,000	-0.18(-1.57%)
May 12, 2004	11.80	11.80	11.35	11.50	381,200	-0.30(-2.54%)
May 11, 2004	11.45	11.80	11.40	11.80	428,800	+0.36(+3.15%)
May 10, 2004	12.10	12.10	11.02	11.44	1,054,700	-0.66(-5.45%)
May 07, 2004	12.50	12.50	12.05	12.10	337,300	-0.40(-3.20%)
May 06, 2004	12.74	12.79	12.50	12.50	262,900	-0.24(-1.88%)
May 05, 2004	12.60	12.74	12.35	12.74	361,000	+0.12(+0.95%)
May 04, 2004	12.41	12.62	12.40	12.62	321,300	+0.28(+2.27%)
May 03, 2004	12.20	12.34	12.05	12.34	316,700	+0.27(+2.24%)
Apr 30, 2004	11.99	12.18	11.88	12.07	379,600	+0.12(+1.00%)
Apr 29, 2004	12.49	12.55	11.95	11.95	514,900	-0.56(-4.48%)
Apr 28, 2004	12.75	12.76	12.40	12.51	298,000	-0.21(-1.65%)
Apr 27, 2004	12.52	12.77	12.52	12.72	321,700	+0.20(+1.60%)
Apr 26, 2004	12.41	12.55	12.41	12.52	258,100	+0.16(+1.29%)
Apr 23, 2004	12.42	12.49	12.36	12.36	218,200	-0.11(-0.88%)
Apr 22, 2004	12.50	12.50	12.38	12.47	451,700	-0.01(-0.08%)
Apr 21, 2004	12.73	12.80	12.40	12.48	433,800	-0.32(-2.50%)
Apr 20, 2004	12.92	12.94	12.70	12.80	289,700	-0.17(-1.31%)
Apr 19, 2004	12.93	13.08	12.88	12.97	205,200	+0.07(+0.54%)
Apr 16, 2004	13.00	13.00	12.87	12.90	317,300	-0.08(-0.62%)
Apr 15, 2004	12.81	13.03	12.70	12.98	387,900	+0.16(+1.25%)
Apr 14, 2004	13.18	13.20	12.75	12.82	504,700	-0.50(-3.75%)
Apr 13, 2004	13.49	13.50	13.25	13.32	289,800	-0.16(-1.19%)
Apr 12, 2004	13.47	13.54	13.41	13.48	329,200	+0.04(+0.30%)
Apr 08, 2004	13.36	13.51	13.26	13.44	253,500	+0.00(+0.00%)
Apr 07, 2004	13.41	13.44	13.28	13.44	237,600	-0.02(-0.15%)
Apr 06, 2004	13.24	13.47	13.15	13.46	278,300	+0.26(+1.97%)
Apr 05, 2004	13.12	13.25	13.10	13.20	310,700	+0.09(+0.69%)
Apr 02, 2004	13.00	13.14	12.97	13.11	453,400	+0.02(+0.15%)
Apr 01, 2004	13.28	13.30	13.01	13.09	290,600	-0.13(-0.98%)
Mar 31, 2004	13.38	13.38	13.15	13.22	275,300	-0.18(-1.34%)
Mar 30, 2004	13.39	13.40	13.27	13.40	320,900	+0.19(+1.44%)
Mar 29, 2004	13.02	13.30	13.01	13.21	392,200	+0.24(+1.85%)
Mar 26, 2004	12.94	13.07	12.80	12.97	397,600	+0.20(+1.57%)
Mar 25, 2004	12.60	12.99	11.75	12.77	1,616,200	+0.15(+1.19%)
Mar 24, 2004	13.11	13.13	12.45	12.62	665,400	-0.45(-3.44%)
Mar 23, 2004	13.03	13.12	13.00	13.07	183,200	+0.04(+0.31%)
Mar 22, 2004	13.19	13.25	13.00	13.03	284,300	-0.07(-0.53%)
Mar 19, 2004	13.25	13.25	13.08	13.10	212,400	-0.13(-0.98%)
Mar 18, 2004	13.29	13.30	13.20	13.23	189,700	-0.06(-0.45%)
Mar 17, 2004	13.16	13.29	13.16	13.29	224,300	+0.13(+0.99%)
Mar 16, 2004	13.10	13.22	13.01	13.16	212,700	+0.08(+0.61%)
Mar 15, 2004	13.15	13.30	12.99	13.08	377,100	-0.20(-1.51%)
Mar 12, 2004	13.32	13.40	12.98	13.28	302,400	-0.03(-0.23%)
Mar 11, 2004	13.30	13.37	12.83	13.31	461,200	+0.01(+0.08%)
Mar 10, 2004	13.56	13.59	13.27	13.30	446,900	-0.18(-1.34%)
Mar 09, 2004	13.48	13.65	13.45	13.48	373,400	+0.01(+0.07%)
Mar 08, 2004	13.44	13.54	13.38	13.47	444,000	+0.10(+0.75%)
Mar 05, 2004	13.35	13.50	13.30	13.37	466,200	+0.08(+0.60%)
Mar 04, 2004	13.25	13.35	13.19	13.29	252,100	+0.07(+0.53%)
Mar 03, 2004	13.20	13.28	13.10	13.22	336,200	+0.02(+0.15%)
Mar 02, 2004	13.25	13.33	13.16	13.20	360,800	-0.05(-0.38%)

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.