Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.72	25.37	24.44	25.29	311,000	+0.77(+3.14%)
May 27, 2004	24.60	24.92	24.32	24.52	169,000	+0.07(+0.29%)
May 26, 2004	24.59	24.59	24.15	24.45	172,000	+0.05(+0.20%)
May 25, 2004	23.78	24.55	23.20	24.40	288,400	+0.84(+3.57%)
May 24, 2004	23.96	23.96	23.22	23.56	165,300	-0.36(-1.51%)
May 21, 2004	23.48	23.99	23.24	23.92	157,100	+0.57(+2.44%)
May 20, 2004	23.37	23.75	23.23	23.35	192,800	-0.14(-0.60%)
May 19, 2004	23.82	24.47	23.27	23.49	156,500	-0.21(-0.89%)
May 18, 2004	23.05	23.96	22.86	23.70	257,300	+0.62(+2.69%)
May 17, 2004	23.93	23.93	22.86	23.08	233,100	-0.84(-3.51%)
May 14, 2004	24.00	24.15	23.65	23.92	135,300	+0.04(+0.15%)
May 13, 2004	23.83	24.26	23.69	23.89	129,100	-0.29(-1.22%)
May 12, 2004	23.98	24.26	23.24	24.18	113,400	-0.03(-0.12%)
May 11, 2004	23.79	24.35	23.29	24.21	306,700	+0.92(+3.95%)
May 10, 2004	24.13	24.54	22.68	23.29	376,100	-0.96(-3.96%)
May 07, 2004	24.92	25.00	24.03	24.25	315,400	-0.41(-1.66%)
May 06, 2004	25.02	25.07	24.50	24.66	265,300	-0.20(-0.80%)
May 05, 2004	24.87	25.50	24.73	24.86	209,000	+0.02(+0.08%)
May 04, 2004	24.51	25.05	24.20	24.84	219,200	+0.30(+1.22%)
May 03, 2004	24.73	25.25	23.57	24.54	496,200	-0.51(-2.04%)
Apr 30, 2004	25.48	25.95	24.80	25.05	262,600	-0.54(-2.11%)
Apr 29, 2004	26.01	26.42	25.50	25.59	418,000	-0.45(-1.73%)
Apr 28, 2004	26.62	26.70	25.22	26.04	389,800	-0.46(-1.74%)
Apr 27, 2004	26.35	26.80	26.20	26.50	355,000	+0.31(+1.18%)
Apr 26, 2004	26.17	26.55	26.10	26.19	320,700	+0.20(+0.77%)
Apr 23, 2004	26.05	26.05	25.68	25.99	307,900	+0.22(+0.85%)
Apr 22, 2004	24.06	25.85	24.00	25.77	753,900	+2.24(+9.52%)
Apr 21, 2004	23.63	23.82	23.35	23.53	334,100	+0.13(+0.56%)
Apr 20, 2004	23.75	23.90	23.40	23.40	169,500	+11.64(+99.06%)
Apr 19, 2004	11.73	11.81	11.64	11.76	129,600	+0.04(+0.34%)
Apr 16, 2004	11.72	11.90	11.59	11.71	273,000	+0.06(+0.49%)
Apr 15, 2004	11.55	11.72	11.55	11.66	218,000	+0.08(+0.71%)
Apr 14, 2004	11.66	11.68	11.50	11.57	407,600	-0.05(-0.45%)
Apr 13, 2004	11.51	11.76	11.51	11.63	228,000	+0.08(+0.69%)
Apr 12, 2004	11.76	11.79	11.46	11.55	374,400	-0.14(-1.20%)
Apr 08, 2004	11.90	11.90	11.64	11.69	161,200	-0.15(-1.25%)
Apr 07, 2004	12.12	12.15	11.75	11.84	266,600	-0.23(-1.89%)
Apr 06, 2004	11.96	12.16	11.82	12.06	286,800	+0.04(+0.35%)
Apr 05, 2004	12.21	12.27	11.90	12.02	267,400	-0.21(-1.68%)
Apr 02, 2004	12.04	12.25	12.00	12.22	253,200	+0.22(+1.87%)
Apr 01, 2004	12.02	12.21	11.90	12.00	366,000	-0.09(-0.76%)
Mar 31, 2004	12.37	12.41	12.02	12.09	363,800	-0.33(-2.62%)
Mar 30, 2004	11.96	12.47	11.96	12.42	423,000	+0.47(+3.98%)
Mar 29, 2004	12.05	12.05	11.87	11.94	377,200	+0.04(+0.29%)
Mar 26, 2004	12.07	12.07	11.86	11.91	233,600	-0.05(-0.46%)
Mar 25, 2004	11.99	11.99	11.71	11.96	394,200	+0.03(+0.21%)
Mar 24, 2004	12.05	12.05	11.86	11.94	399,800	+0.00(+0.00%)
Mar 23, 2004	11.87	12.15	11.80	11.94	242,200	+0.14(+1.19%)
Mar 22, 2004	12.12	12.14	11.74	11.80	347,800	-0.28(-2.28%)
Mar 19, 2004	12.18	12.20	12.04	12.07	581,400	-0.04(-0.35%)
Mar 18, 2004	12.11	12.15	11.91	12.12	1,213,000	+0.38(+3.28%)
Mar 17, 2004	11.44	11.93	11.44	11.73	542,200	+0.28(+2.42%)
Mar 16, 2004	11.43	11.54	11.32	11.45	165,000	+0.05(+0.46%)
Mar 15, 2004	11.61	11.61	11.39	11.40	199,000	-0.19(-1.62%)
Mar 12, 2004	11.30	11.61	11.20	11.59	271,600	+0.36(+3.21%)
Mar 11, 2004	11.54	11.55	11.22	11.23	460,800	-0.37(-3.21%)
Mar 10, 2004	11.64	11.75	11.56	11.60	275,600	+0.02(+0.19%)
Mar 09, 2004	11.67	11.71	11.56	11.58	231,000	-0.14(-1.24%)
Mar 08, 2004	11.65	11.79	11.55	11.72	277,400	+0.16(+1.36%)
Mar 05, 2004	11.97	11.97	11.45	11.56	615,400	-0.53(-4.34%)
Mar 04, 2004	12.35	12.35	11.99	12.09	580,200	-0.22(-1.83%)
Mar 03, 2004	12.23	12.38	12.18	12.31	787,000	+0.18(+1.46%)
Mar 02, 2004	11.75	12.61	11.75	12.14	1,269,800	+0.41(+3.47%)

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.