Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.17	12.33	12.03	12.31	470,202	+0.12(+0.95%)
May 27, 2004	12.38	12.46	12.01	12.19	835,219	-0.12(-0.94%)
May 26, 2004	12.20	12.42	11.95	12.31	623,728	+0.06(+0.51%)
May 25, 2004	11.76	12.29	11.59	12.25	903,478	+0.47(+3.98%)
May 24, 2004	11.73	11.86	11.66	11.78	522,347	+0.19(+1.66%)
May 21, 2004	11.46	11.69	11.40	11.59	681,469	+0.28(+2.49%)
May 20, 2004	11.58	11.66	11.28	11.30	547,413	-0.24(-2.09%)
May 19, 2004	11.66	11.95	11.47	11.55	705,639	-0.04(-0.35%)
May 18, 2004	11.49	11.61	11.31	11.59	585,011	+0.35(+3.10%)
May 17, 2004	11.32	11.49	11.19	11.24	668,264	-0.33(-2.82%)
May 14, 2004	11.77	11.91	11.46	11.56	663,565	-0.27(-2.27%)
May 13, 2004	11.87	12.12	11.62	11.83	1,140,257	+0.01(+0.11%)
May 12, 2004	11.96	12.06	11.46	11.82	935,033	-0.27(-2.22%)
May 11, 2004	11.75	12.12	11.68	12.09	742,790	+0.42(+3.64%)
May 10, 2004	11.48	11.95	11.30	11.66	1,781,219	-0.56(-4.61%)
May 07, 2004	12.02	12.33	11.97	12.23	1,330,487	+0.21(+1.71%)
May 06, 2004	11.70	12.26	11.57	12.02	1,360,700	+0.17(+1.43%)
May 05, 2004	11.87	12.19	11.65	11.85	1,411,726	+0.06(+0.49%)
May 04, 2004	11.03	11.96	11.03	11.79	1,517,807	+0.78(+7.10%)
May 03, 2004	11.06	11.11	10.79	11.01	2,798,835	+0.00(+0.04%)
Apr 30, 2004	11.37	11.62	10.95	11.01	1,665,067	-0.37(-3.22%)
Apr 29, 2004	11.54	11.77	11.29	11.37	1,107,135	-0.23(-2.00%)
Apr 28, 2004	11.96	12.04	11.55	11.60	1,209,188	-0.34(-2.88%)
Apr 27, 2004	12.49	12.53	11.95	11.95	1,660,143	-0.54(-4.33%)
Apr 26, 2004	13.09	13.29	12.47	12.49	1,558,762	-0.67(-5.06%)
Apr 23, 2004	12.92	13.32	12.83	13.15	972,408	+0.19(+1.48%)
Apr 22, 2004	13.29	13.40	12.87	12.96	3,523,497	-1.20(-8.49%)
Apr 21, 2004	13.49	14.68	13.46	14.16	2,756,089	+1.18(+9.12%)
Apr 20, 2004	13.41	13.62	12.96	12.98	316,899	-0.45(-3.33%)
Apr 19, 2004	13.18	13.50	12.91	13.43	2,104,609	+0.22(+1.69%)
Apr 16, 2004	13.41	13.54	13.13	13.20	1,261,333	-0.29(-2.15%)
Apr 15, 2004	14.01	14.01	13.36	13.49	623,952	-0.36(-2.61%)
Apr 14, 2004	13.78	14.07	13.71	13.86	943,762	+0.01(+0.10%)
Apr 13, 2004	14.54	14.59	13.70	13.84	1,104,226	-0.64(-4.41%)
Apr 12, 2004	14.34	14.80	14.21	14.48	1,261,333	+0.26(+1.82%)
Apr 08, 2004	13.58	14.70	13.51	14.22	2,425,314	+0.95(+7.17%)
Apr 07, 2004	13.17	13.34	13.09	13.27	1,084,531	+0.09(+0.68%)
Apr 06, 2004	13.32	13.32	13.08	13.18	891,616	-0.40(-2.93%)
Apr 05, 2004	13.52	13.60	13.32	13.58	861,851	+0.04(+0.30%)
Apr 02, 2004	13.36	13.95	13.27	13.54	2,114,232	+0.39(+2.96%)
Apr 01, 2004	13.10	13.29	13.03	13.15	918,025	+0.08(+0.65%)
Mar 31, 2004	13.03	13.34	12.89	13.07	525,033	-0.04(-0.34%)
Mar 30, 2004	13.00	13.18	12.89	13.11	410,000	+0.12(+0.93%)
Mar 29, 2004	12.91	13.07	12.84	12.99	612,762	+0.15(+1.18%)
Mar 26, 2004	12.87	13.09	12.73	12.84	781,731	-0.03(-0.21%)
Mar 25, 2004	12.74	12.96	12.71	12.86	1,043,800	+0.23(+1.84%)
Mar 24, 2004	12.52	12.72	12.31	12.63	942,419	+0.13(+1.04%)
Mar 23, 2004	12.87	12.96	12.30	12.50	990,983	-0.25(-1.96%)
Mar 22, 2004	12.70	12.92	12.50	12.75	1,225,077	-0.02(-0.17%)
Mar 19, 2004	13.29	13.29	12.71	12.77	1,120,787	-0.45(-3.41%)
Mar 18, 2004	13.18	13.34	12.98	13.23	1,283,041	+0.08(+0.58%)
Mar 17, 2004	12.85	13.18	12.80	13.15	1,020,077	+0.34(+2.69%)
Mar 16, 2004	12.72	13.07	12.64	12.81	1,189,941	+0.09(+0.74%)
Mar 15, 2004	12.77	12.86	12.51	12.71	1,431,197	-0.13(-1.04%)
Mar 12, 2004	13.14	13.35	12.71	12.85	2,838,447	-0.21(-1.64%)
Mar 11, 2004	12.92	13.17	12.77	13.06	2,476,116	+0.05(+0.38%)
Mar 10, 2004	13.03	13.23	12.93	13.01	1,247,010	-0.05(-0.41%)
Mar 09, 2004	13.20	13.25	12.98	13.07	1,334,963	-0.16(-1.18%)
Mar 08, 2004	13.63	13.96	13.20	13.22	1,527,654	-0.31(-2.31%)
Mar 05, 2004	13.43	13.72	13.36	13.53	1,215,678	-0.03(-0.20%)
Mar 04, 2004	13.22	13.70	13.22	13.56	861,851	+0.34(+2.53%)
Mar 03, 2004	13.23	13.25	12.88	13.23	1,236,715	-0.01(-0.07%)
Mar 02, 2004	13.48	13.53	13.23	13.24	943,762	-0.28(-2.08%)

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.