Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.000	9.080	8.750	8.830	99,700	-0.22(-2.43%)
May 27, 2004	9.430	9.440	8.950	9.050	194,300	-0.38(-4.03%)
May 26, 2004	9.570	9.660	9.380	9.430	27,100	-0.04(-0.42%)
May 25, 2004	9.600	9.650	9.310	9.470	56,800	-0.03(-0.32%)
May 24, 2004	9.200	9.500	9.085	9.500	52,500	+0.33(+3.60%)
May 21, 2004	9.120	9.220	9.080	9.170	20,400	+0.15(+1.66%)
May 20, 2004	9.120	9.170	8.950	9.020	81,500	-0.04(-0.44%)
May 19, 2004	9.500	9.500	9.050	9.060	30,800	-0.16(-1.74%)
May 18, 2004	9.200	9.220	9.000	9.220	17,700	+0.07(+0.77%)
May 17, 2004	9.380	9.380	9.050	9.150	37,000	-0.29(-3.07%)
May 14, 2004	9.450	9.670	9.380	9.440	18,700	-0.01(-0.11%)
May 13, 2004	9.700	9.710	9.420	9.450	15,600	-0.15(-1.56%)
May 12, 2004	9.200	9.600	9.050	9.600	26,000	+0.35(+3.78%)
May 11, 2004	9.400	9.400	9.160	9.250	33,200	-0.13(-1.39%)
May 10, 2004	9.530	9.660	9.380	9.380	21,100	-0.16(-1.68%)
May 07, 2004	9.850	9.900	9.530	9.540	29,400	-0.35(-3.54%)
May 06, 2004	9.630	9.900	9.600	9.890	34,700	+0.20(+2.06%)
May 05, 2004	9.700	9.770	9.600	9.690	33,300	-0.05(-0.51%)
May 04, 2004	9.770	9.850	9.620	9.740	30,800	-0.02(-0.20%)
May 03, 2004	9.760	9.880	9.700	9.760	27,800	+0.00(+0.00%)
Apr 30, 2004	9.950	9.950	9.590	9.760	36,600	-0.24(-2.40%)
Apr 29, 2004	9.950	10.00	9.830	10.00	29,000	+0.05(+0.50%)
Apr 28, 2004	10.08	10.10	9.910	9.950	104,800	-0.18(-1.78%)
Apr 27, 2004	10.10	10.15	10.00	10.13	18,600	+0.03(+0.30%)
Apr 26, 2004	10.20	10.30	10.07	10.10	9,400	-0.19(-1.85%)
Apr 23, 2004	10.26	10.30	10.10	10.29	19,600	-0.01(-0.10%)
Apr 22, 2004	10.39	10.39	10.25	10.30	31,000	-0.09(-0.87%)
Apr 21, 2004	10.30	10.40	10.30	10.39	13,000	+0.13(+1.27%)
Apr 20, 2004	10.35	10.45	10.14	10.26	49,300	-0.09(-0.87%)
Apr 19, 2004	10.30	10.36	10.14	10.35	30,400	+0.00(+0.00%)
Apr 16, 2004	10.45	10.45	10.22	10.35	35,500	-0.02(-0.19%)
Apr 15, 2004	10.30	10.50	10.27	10.37	29,900	+0.02(+0.19%)
Apr 14, 2004	10.20	10.40	10.08	10.35	76,000	+0.06(+0.58%)
Apr 13, 2004	10.40	10.40	10.07	10.29	29,800	-0.11(-1.06%)
Apr 12, 2004	10.18	10.59	10.18	10.40	49,900	+0.22(+2.16%)
Apr 08, 2004	10.52	10.52	10.10	10.18	13,200	-0.34(-3.23%)
Apr 07, 2004	10.44	10.55	10.18	10.52	37,600	+0.08(+0.77%)
Apr 06, 2004	10.50	10.64	10.43	10.44	51,600	-0.11(-1.04%)
Apr 05, 2004	10.65	10.65	10.48	10.55	17,900	-0.10(-0.94%)
Apr 02, 2004	10.55	10.71	10.55	10.65	16,400	+0.32(+3.10%)
Apr 01, 2004	10.20	10.36	10.20	10.33	12,900	+0.13(+1.27%)
Mar 31, 2004	10.27	10.30	9.930	10.20	29,200	+0.03(+0.29%)
Mar 30, 2004	9.960	10.18	9.960	10.17	21,400	+0.21(+2.11%)
Mar 29, 2004	9.710	10.05	9.710	9.960	60,100	+0.31(+3.21%)
Mar 26, 2004	9.660	9.820	9.560	9.650	28,700	-0.01(-0.10%)
Mar 25, 2004	9.620	9.720	9.560	9.660	28,000	+0.10(+1.05%)
Mar 24, 2004	9.600	9.700	9.550	9.560	19,600	-0.04(-0.42%)
Mar 23, 2004	9.750	9.850	9.600	9.600	18,700	-0.05(-0.52%)
Mar 22, 2004	9.720	9.730	9.650	9.650	31,100	+0.00(+0.00%)
Mar 19, 2004	10.09	10.09	9.650	9.650	35,300	-0.35(-3.50%)
Mar 18, 2004	10.20	10.20	10.00	10.00	12,100	-0.24(-2.34%)
Mar 17, 2004	10.01	10.25	10.00	10.24	18,600	+0.24(+2.40%)
Mar 16, 2004	10.00	10.09	9.940	10.00	33,700	+0.00(+0.00%)
Mar 15, 2004	10.56	10.56	10.00	10.00	28,300	-0.66(-6.19%)
Mar 12, 2004	10.04	10.66	9.900	10.66	28,200	+0.62(+6.18%)
Mar 11, 2004	10.00	10.32	9.960	10.04	36,400	+0.04(+0.40%)
Mar 10, 2004	10.20	10.24	9.970	10.00	102,900	-0.27(-2.63%)
Mar 09, 2004	10.04	10.30	10.04	10.27	29,400	+0.23(+2.29%)
Mar 08, 2004	10.20	10.28	10.04	10.04	24,700	-0.06(-0.59%)
Mar 05, 2004	10.40	10.50	10.08	10.10	41,000	-0.37(-3.53%)
Mar 04, 2004	10.12	10.48	10.08	10.47	29,100	+0.29(+2.85%)
Mar 03, 2004	10.10	10.35	10.05	10.18	25,800	+0.01(+0.10%)
Mar 02, 2004	10.02	10.38	9.980	10.17	24,100	+0.07(+0.69%)

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.