Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.14	13.20	13.10	13.19	103,700	+0.11(+0.84%)
May 27, 2004	13.00	13.10	13.00	13.08	129,600	+0.08(+0.62%)
May 26, 2004	12.90	13.04	12.90	13.00	171,400	+0.05(+0.39%)
May 25, 2004	12.79	12.95	12.78	12.95	115,700	+0.20(+1.56%)
May 24, 2004	12.60	12.79	12.60	12.75	114,600	+0.03(+0.24%)
May 21, 2004	12.76	12.79	12.70	12.72	85,500	+0.02(+0.16%)
May 20, 2004	12.77	12.80	12.69	12.70	122,000	-0.06(-0.47%)
May 19, 2004	12.82	12.90	12.74	12.76	134,500	-0.15(-1.16%)
May 18, 2004	13.00	13.05	12.76	12.91	128,000	+0.09(+0.70%)
May 17, 2004	12.76	12.93	12.70	12.82	113,300	+0.06(+0.47%)
May 14, 2004	12.75	12.83	12.70	12.76	106,600	+0.01(+0.08%)
May 13, 2004	12.95	12.95	12.69	12.75	84,800	-0.20(-1.54%)
May 12, 2004	12.84	12.95	12.82	12.95	124,500	+0.15(+1.17%)
May 11, 2004	12.56	12.87	12.54	12.80	163,100	+0.20(+1.59%)
May 10, 2004	12.71	12.80	12.52	12.60	231,600	-0.16(-1.25%)
May 07, 2004	12.96	12.97	12.62	12.76	294,700	-0.28(-2.15%)
May 06, 2004	13.09	13.10	12.96	13.04	119,600	-0.03(-0.23%)
May 05, 2004	13.08	13.13	13.03	13.07	141,700	+0.02(+0.15%)
May 04, 2004	13.14	13.17	13.00	13.05	159,700	-0.07(-0.53%)
May 03, 2004	13.01	13.17	13.01	13.12	116,500	+0.06(+0.46%)
Apr 30, 2004	13.15	13.15	12.98	13.06	151,600	+0.05(+0.38%)
Apr 29, 2004	13.11	13.14	13.00	13.01	142,400	-0.10(-0.76%)
Apr 28, 2004	13.15	13.24	13.06	13.11	172,500	-0.03(-0.23%)
Apr 27, 2004	13.06	13.14	13.01	13.14	185,800	+0.03(+0.23%)
Apr 26, 2004	13.24	13.24	13.07	13.11	148,800	-0.14(-1.06%)
Apr 23, 2004	13.42	13.46	13.15	13.25	176,300	-0.18(-1.34%)
Apr 22, 2004	13.44	13.52	13.37	13.43	186,600	-0.02(-0.15%)
Apr 21, 2004	13.46	13.50	13.40	13.45	181,000	-0.01(-0.07%)
Apr 20, 2004	13.65	13.65	13.41	13.46	152,400	-0.16(-1.17%)
Apr 19, 2004	13.65	13.71	13.62	13.62	116,100	-0.05(-0.37%)
Apr 16, 2004	13.47	13.87	13.42	13.67	174,200	+0.26(+1.94%)
Apr 15, 2004	13.43	13.49	13.40	13.41	148,800	-0.02(-0.15%)
Apr 14, 2004	13.52	13.55	13.40	13.43	205,600	-0.14(-1.03%)
Apr 13, 2004	13.76	13.76	13.56	13.57	132,600	-0.21(-1.52%)
Apr 12, 2004	13.98	13.98	13.65	13.78	132,900	-0.15(-1.08%)
Apr 08, 2004	13.90	14.04	13.86	13.93	127,100	+0.04(+0.29%)
Apr 07, 2004	13.80	14.00	13.65	13.89	174,000	+0.13(+0.94%)
Apr 06, 2004	13.80	13.85	13.40	13.76	374,200	-0.09(-0.65%)
Apr 05, 2004	14.39	14.39	13.80	13.85	297,100	-0.51(-3.55%)
Apr 02, 2004	14.61	14.62	14.31	14.36	196,300	-0.29(-1.98%)
Apr 01, 2004	14.60	14.66	14.55	14.65	156,700	+0.06(+0.41%)
Mar 31, 2004	14.60	14.61	14.52	14.59	84,500	+0.09(+0.62%)
Mar 30, 2004	14.54	14.57	14.49	14.50	84,300	-0.03(-0.21%)
Mar 29, 2004	14.58	14.65	14.44	14.53	166,000	-0.09(-0.62%)
Mar 26, 2004	14.66	14.69	14.59	14.62	80,600	+0.01(+0.07%)
Mar 25, 2004	14.69	14.69	14.53	14.61	95,300	-0.04(-0.27%)
Mar 24, 2004	14.67	14.70	14.62	14.65	95,700	+0.04(+0.27%)
Mar 23, 2004	14.71	14.72	14.58	14.61	149,200	-0.04(-0.27%)
Mar 22, 2004	14.80	14.83	14.57	14.65	197,700	-0.17(-1.15%)
Mar 19, 2004	14.89	14.90	14.82	14.82	103,000	-0.06(-0.40%)
Mar 18, 2004	14.88	14.90	14.78	14.88	134,300	+0.01(+0.07%)
Mar 17, 2004	14.83	14.87	14.81	14.87	146,200	+0.06(+0.41%)
Mar 16, 2004	14.76	14.81	14.75	14.81	149,000	+0.10(+0.68%)
Mar 15, 2004	14.73	14.76	14.69	14.71	149,400	+0.00(+0.00%)
Mar 12, 2004	14.72	14.74	14.66	14.71	77,300	-0.01(-0.07%)
Mar 11, 2004	14.74	14.74	14.64	14.72	88,300	+0.07(+0.48%)
Mar 10, 2004	14.65	14.70	14.59	14.65	94,100	+0.07(+0.48%)
Mar 09, 2004	14.70	14.71	14.56	14.58	168,300	-0.06(-0.41%)
Mar 08, 2004	14.74	14.75	14.64	14.64	137,900	-0.07(-0.48%)
Mar 05, 2004	14.69	14.74	14.64	14.71	103,000	+0.03(+0.20%)
Mar 04, 2004	14.67	14.69	14.59	14.68	104,100	+0.02(+0.14%)
Mar 03, 2004	14.68	14.68	14.56	14.66	106,600	+0.04(+0.27%)
Mar 02, 2004	14.72	14.72	14.59	14.62	102,100	-0.07(-0.48%)

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.