Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.85	12.02	11.80	12.00	4,522,153	+0.16(+1.32%)
May 27, 2004	11.77	11.86	11.73	11.84	1,380,386	+0.08(+0.69%)
May 26, 2004	11.49	11.79	11.42	11.76	1,578,733	+0.27(+2.34%)
May 25, 2004	11.35	11.49	11.32	11.49	1,308,782	+0.20(+1.73%)
May 24, 2004	11.15	11.34	11.15	11.30	1,041,894	+0.15(+1.36%)
May 21, 2004	11.14	11.26	11.12	11.15	1,157,916	+0.03(+0.31%)
May 20, 2004	10.95	11.16	10.94	11.11	1,048,787	+0.22(+1.99%)
May 19, 2004	11.13	11.26	10.84	10.90	1,839,111	-0.23(-2.07%)
May 18, 2004	10.88	11.15	10.82	11.13	2,047,030	+0.28(+2.58%)
May 17, 2004	10.70	10.90	10.55	10.85	1,575,287	+0.14(+1.34%)
May 14, 2004	10.66	10.80	10.51	10.70	1,365,835	+0.11(+1.06%)
May 13, 2004	10.63	10.75	10.56	10.59	1,387,278	-0.01(-0.12%)
May 12, 2004	10.64	10.65	10.52	10.60	1,329,459	-0.04(-0.34%)
May 11, 2004	10.67	10.83	10.56	10.64	1,667,185	-0.01(-0.07%)
May 10, 2004	10.71	10.76	10.32	10.65	2,697,592	-0.14(-1.26%)
May 07, 2004	11.05	11.09	10.78	10.78	1,346,307	-0.39(-3.53%)
May 06, 2004	11.22	11.22	11.01	11.18	1,302,655	-0.04(-0.37%)
May 05, 2004	11.42	11.42	11.16	11.22	4,069,938	-0.20(-1.76%)
May 04, 2004	11.44	11.53	11.36	11.42	1,684,416	+0.02(+0.18%)
May 03, 2004	11.19	11.40	11.10	11.40	1,764,061	+0.24(+2.13%)
Apr 30, 2004	11.14	11.27	11.05	11.16	1,434,759	+0.00(+0.02%)
Apr 29, 2004	11.45	11.49	11.02	11.16	1,206,162	-0.25(-2.17%)
Apr 28, 2004	11.38	11.43	11.32	11.41	1,436,291	+0.03(+0.25%)
Apr 27, 2004	11.32	11.41	11.27	11.38	1,038,831	+0.19(+1.70%)
Apr 26, 2004	11.13	11.28	11.08	11.19	955,740	+0.06(+0.56%)
Apr 23, 2004	11.30	11.30	11.00	11.13	899,069	-0.07(-0.63%)
Apr 22, 2004	11.02	11.33	11.02	11.20	1,472,284	+0.18(+1.64%)
Apr 21, 2004	11.10	11.13	10.88	11.02	1,778,228	-0.04(-0.35%)
Apr 20, 2004	11.43	11.44	11.05	11.05	1,956,281	-0.34(-3.02%)
Apr 19, 2004	11.24	11.48	10.98	11.40	1,171,701	+0.16(+1.44%)
Apr 16, 2004	11.40	11.56	11.07	11.24	1,865,914	-0.10(-0.88%)
Apr 15, 2004	11.11	11.34	11.02	11.34	1,333,671	+0.26(+2.36%)
Apr 14, 2004	10.84	11.22	10.63	11.08	3,693,155	+0.05(+0.50%)
Apr 13, 2004	10.47	11.31	10.40	11.02	5,048,653	-0.06(-0.57%)
Apr 12, 2004	11.62	11.85	10.86	11.08	5,362,255	-0.87(-7.28%)
Apr 08, 2004	12.29	12.29	11.94	11.95	2,006,059	-0.33(-2.72%)
Apr 07, 2004	11.62	12.39	11.57	12.29	3,533,482	+0.38(+3.18%)
Apr 06, 2004	12.37	12.37	11.67	11.91	4,789,806	-0.50(-4.00%)
Apr 05, 2004	13.02	13.04	12.26	12.40	3,438,904	-0.67(-5.10%)
Apr 02, 2004	13.32	13.35	13.06	13.07	1,491,812	-0.30(-2.23%)
Apr 01, 2004	13.23	13.37	13.20	13.37	793,770	+0.05(+0.41%)
Mar 31, 2004	13.23	13.40	13.19	13.31	1,486,069	+0.09(+0.65%)
Mar 30, 2004	13.05	13.23	12.99	13.23	860,396	+0.18(+1.34%)
Mar 29, 2004	12.92	13.05	12.92	13.05	950,379	+0.20(+1.52%)
Mar 26, 2004	13.08	13.08	12.83	12.86	1,285,807	-0.24(-1.82%)
Mar 25, 2004	12.86	13.10	12.86	13.09	890,263	+0.26(+2.06%)
Mar 24, 2004	12.95	13.00	12.83	12.83	466,765	-0.10(-0.77%)
Mar 23, 2004	12.94	12.98	12.93	12.93	549,091	+0.02(+0.12%)
Mar 22, 2004	12.95	12.98	12.87	12.91	718,719	-0.01(-0.10%)
Mar 19, 2004	12.99	13.04	12.93	12.93	947,316	-0.06(-0.48%)
Mar 18, 2004	12.86	12.99	12.81	12.99	964,164	+0.13(+0.99%)
Mar 17, 2004	12.49	12.86	12.48	12.86	1,615,875	+0.44(+3.51%)
Mar 16, 2004	12.47	12.51	12.35	12.43	1,129,964	-0.04(-0.36%)
Mar 15, 2004	12.55	12.55	12.43	12.47	914,386	-0.13(-1.04%)
Mar 12, 2004	12.40	12.60	12.40	12.60	820,190	+0.15(+1.19%)
Mar 11, 2004	12.65	12.65	12.45	12.45	794,535	-0.20(-1.55%)
Mar 10, 2004	12.84	12.90	12.65	12.65	794,535	-0.19(-1.47%)
Mar 09, 2004	12.88	12.94	12.84	12.84	726,378	-0.08(-0.61%)
Mar 08, 2004	12.83	12.91	12.76	12.91	686,938	+0.04(+0.34%)
Mar 05, 2004	12.65	12.87	12.65	12.87	608,442	+0.15(+1.19%)
Mar 04, 2004	12.66	12.72	12.59	12.72	459,107	+0.05(+0.43%)
Mar 03, 2004	12.64	12.69	12.59	12.66	603,464	-0.00(-0.02%)
Mar 02, 2004	12.38	12.70	12.38	12.67	1,579,881	+0.29(+2.32%)

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.