Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.75	10.98	10.73	10.91	347,892	-0.01(-0.08%)
May 27, 2004	10.84	10.97	10.73	10.92	233,612	+0.08(+0.78%)
May 26, 2004	10.64	10.91	10.27	10.83	417,818	+0.17(+1.58%)
May 25, 2004	10.20	10.72	10.14	10.66	600,446	+0.53(+5.25%)
May 24, 2004	9.714	10.20	9.710	10.13	394,457	+0.56(+5.87%)
May 21, 2004	10.01	10.08	9.418	9.571	709,676	+0.01(+0.09%)
May 20, 2004	9.444	9.685	9.444	9.562	364,308	+0.07(+0.71%)
May 19, 2004	9.397	9.676	9.397	9.495	283,649	+0.13(+1.35%)
May 18, 2004	9.224	9.406	9.081	9.368	165,422	+0.22(+2.45%)
May 17, 2004	9.228	9.288	8.574	9.144	313,798	-0.14(-1.55%)
May 14, 2004	9.258	9.465	9.207	9.288	214,039	-0.05(-0.50%)
May 13, 2004	9.418	9.592	9.258	9.334	440,864	-0.16(-1.69%)
May 12, 2004	9.309	9.554	8.768	9.495	440,864	+0.11(+1.12%)
May 11, 2004	8.874	9.402	8.874	9.389	369,833	+0.46(+5.11%)
May 10, 2004	9.076	9.110	8.447	8.933	707,308	-0.38(-4.04%)
May 07, 2004	10.35	10.45	9.165	9.309	969,964	-1.10(-10.55%)
May 06, 2004	10.37	10.45	10.20	10.41	391,142	+0.02(+0.16%)
May 05, 2004	10.12	10.57	9.942	10.39	474,959	+0.37(+3.71%)
May 04, 2004	10.08	10.15	9.929	10.02	194,150	-0.09(-0.92%)
May 03, 2004	9.963	10.24	9.714	10.11	549,304	-0.16(-1.56%)
Apr 30, 2004	10.39	10.56	9.832	10.27	387,985	-0.17(-1.62%)
Apr 29, 2004	10.59	10.77	10.39	10.44	508,895	-0.15(-1.44%)
Apr 28, 2004	10.96	10.98	10.56	10.59	612,758	-0.29(-2.68%)
Apr 27, 2004	10.98	10.98	10.82	10.88	3,426,366	+0.08(+0.74%)
Apr 26, 2004	11.16	11.16	10.61	10.80	727,355	+0.16(+1.51%)
Apr 23, 2004	10.51	10.76	10.42	10.64	879,676	+0.49(+4.78%)
Apr 22, 2004	9.735	10.20	9.621	10.16	182,470	+0.44(+4.57%)
Apr 21, 2004	9.735	9.735	9.444	9.714	195,887	-0.00(-0.00%)
Apr 20, 2004	9.782	10.09	9.663	9.714	324,058	-0.07(-0.69%)
Apr 19, 2004	10.04	10.09	9.545	9.782	271,021	+3.02(+44.67%)
Apr 16, 2004	6.788	6.805	6.500	6.761	465,961	-0.02(-0.22%)
Apr 15, 2004	6.508	6.846	6.508	6.776	316,086	+0.20(+3.08%)
Apr 14, 2004	6.951	7.011	6.412	6.574	635,251	-0.46(-6.54%)
Apr 13, 2004	7.116	7.156	6.964	7.034	236,058	-0.04(-0.61%)
Apr 12, 2004	7.255	7.264	6.983	7.077	192,019	-0.04(-0.58%)
Apr 08, 2004	7.225	7.227	7.056	7.118	223,746	-0.10(-1.35%)
Apr 07, 2004	7.227	7.227	7.096	7.216	292,410	+0.03(+0.39%)
Apr 06, 2004	7.274	7.274	7.124	7.188	379,067	-0.09(-1.19%)
Apr 05, 2004	7.319	7.338	7.229	7.274	334,081	+0.02(+0.26%)
Apr 02, 2004	7.165	7.413	7.086	7.255	364,861	+0.14(+1.93%)
Apr 01, 2004	7.206	7.263	7.049	7.118	298,802	-0.04(-0.58%)
Mar 31, 2004	7.242	7.362	7.148	7.159	320,822	-0.05(-0.63%)
Mar 30, 2004	6.966	7.246	6.917	7.204	327,688	+0.23(+3.34%)
Mar 29, 2004	6.778	6.998	6.778	6.972	309,220	+0.21(+3.08%)
Mar 26, 2004	6.964	6.964	6.716	6.763	332,424	-0.16(-2.25%)
Mar 25, 2004	6.577	6.945	6.577	6.919	565,168	+0.29(+4.36%)
Mar 24, 2004	6.668	6.731	6.587	6.630	190,835	-0.08(-1.17%)
Mar 23, 2004	6.851	6.908	6.668	6.709	216,643	-0.07(-1.08%)
Mar 22, 2004	6.951	6.951	6.758	6.782	254,053	-0.18(-2.59%)
Mar 19, 2004	6.758	7.019	6.666	6.962	415,529	+0.33(+5.01%)
Mar 18, 2004	6.791	6.851	6.480	6.630	544,332	-0.43(-6.04%)
Mar 17, 2004	6.752	7.127	6.703	7.056	356,100	+0.40(+5.95%)
Mar 16, 2004	6.621	6.927	6.551	6.660	416,003	-0.00(-0.03%)
Mar 15, 2004	6.758	6.908	6.658	6.662	252,869	-0.14(-2.10%)
Mar 12, 2004	6.617	6.904	6.617	6.805	254,290	+0.14(+2.11%)
Mar 11, 2004	6.898	6.990	6.589	6.664	550,014	+0.02(+0.28%)
Mar 10, 2004	6.668	6.701	6.506	6.645	347,340	-0.11(-1.59%)
Mar 09, 2004	6.940	6.945	6.698	6.752	197,228	-0.04(-0.64%)
Mar 08, 2004	6.876	6.923	6.743	6.795	636,672	+0.03(+0.39%)
Mar 05, 2004	6.756	6.842	6.696	6.769	369,123	+0.07(+1.04%)
Mar 04, 2004	6.564	6.701	6.467	6.699	598,315	+0.17(+2.56%)
Mar 03, 2004	6.457	6.555	6.407	6.532	171,894	+0.01(+0.14%)
Mar 02, 2004	6.692	6.729	6.523	6.523	195,571	-0.10(-1.56%)

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.