Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.00	17.30	16.95	17.17	151,200	+0.17(+1.00%)
May 27, 2004	16.96	17.16	16.88	17.00	203,700	+0.04(+0.24%)
May 26, 2004	17.05	17.13	16.82	16.96	96,600	-0.23(-1.34%)
May 25, 2004	16.90	17.29	16.77	17.19	279,400	+0.18(+1.06%)
May 24, 2004	16.85	17.03	16.76	17.01	176,600	+0.13(+0.77%)
May 21, 2004	16.40	16.88	16.40	16.88	157,300	+0.38(+2.30%)
May 20, 2004	16.35	16.50	16.25	16.50	177,700	+0.07(+0.43%)
May 19, 2004	16.45	16.58	16.27	16.43	242,300	-0.02(-0.12%)
May 18, 2004	15.90	16.48	15.90	16.45	100,300	+0.54(+3.39%)
May 17, 2004	16.00	16.05	15.80	15.91	148,500	-0.34(-2.09%)
May 14, 2004	16.10	16.51	15.98	16.25	123,200	+0.15(+0.93%)
May 13, 2004	16.05	16.13	15.90	16.10	121,400	+0.00(+0.00%)
May 12, 2004	16.10	16.18	15.53	16.10	120,200	-0.13(-0.80%)
May 11, 2004	16.02	16.29	15.90	16.23	152,400	+0.16(+1.00%)
May 10, 2004	15.20	16.08	15.10	16.07	338,400	+0.29(+1.84%)
May 07, 2004	15.90	16.20	15.77	15.78	128,000	-0.26(-1.62%)
May 06, 2004	16.41	16.41	16.01	16.04	102,400	-0.34(-2.08%)
May 05, 2004	16.13	16.48	16.07	16.38	87,900	+0.23(+1.42%)
May 04, 2004	16.44	16.44	15.95	16.15	117,100	-0.35(-2.12%)
May 03, 2004	16.10	16.56	15.90	16.50	138,000	+0.40(+2.48%)
Apr 30, 2004	16.50	16.50	16.00	16.10	139,700	-0.45(-2.72%)
Apr 29, 2004	16.40	16.90	16.22	16.55	111,800	+0.25(+1.53%)
Apr 28, 2004	16.80	16.98	16.30	16.30	132,600	-0.62(-3.66%)
Apr 27, 2004	17.07	17.25	16.63	16.92	158,500	-0.18(-1.05%)
Apr 26, 2004	17.30	17.45	17.06	17.10	163,900	-0.36(-2.06%)
Apr 23, 2004	17.40	17.55	17.01	17.46	93,800	+0.01(+0.06%)
Apr 22, 2004	17.10	17.45	17.07	17.45	202,600	-0.46(-2.57%)
Apr 21, 2004	17.50	17.96	17.31	17.91	151,900	+0.26(+1.47%)
Apr 20, 2004	17.35	17.80	17.31	17.65	206,100	+0.35(+2.02%)
Apr 19, 2004	17.23	17.37	17.12	17.30	126,100	+0.05(+0.29%)
Apr 16, 2004	17.00	17.40	16.91	17.25	102,200	-0.04(-0.23%)
Apr 15, 2004	17.01	17.47	17.01	17.29	151,600	+0.29(+1.71%)
Apr 14, 2004	17.30	17.33	16.94	17.00	141,100	-0.40(-2.30%)
Apr 13, 2004	17.40	17.56	17.07	17.40	298,800	-0.42(-2.36%)
Apr 12, 2004	16.93	17.82	16.93	17.82	361,200	+0.91(+5.38%)
Apr 08, 2004	16.87	17.26	16.75	16.91	206,300	-0.07(-0.41%)
Apr 07, 2004	16.95	17.00	16.70	16.98	262,200	+0.10(+0.59%)
Apr 06, 2004	16.60	17.04	16.60	16.88	286,800	+0.33(+1.99%)
Apr 05, 2004	16.40	16.69	16.31	16.55	418,200	+0.76(+4.81%)
Apr 02, 2004	15.56	15.83	15.56	15.79	205,400	+0.33(+2.13%)
Apr 01, 2004	15.25	15.70	15.25	15.46	162,800	+0.29(+1.91%)
Mar 31, 2004	14.80	15.28	14.71	15.17	253,600	+0.63(+4.33%)
Mar 30, 2004	14.17	14.65	14.17	14.54	146,000	+0.27(+1.89%)
Mar 29, 2004	14.00	14.27	13.85	14.27	327,100	+0.21(+1.49%)
Mar 26, 2004	14.13	14.13	13.71	14.06	144,900	-0.17(-1.19%)
Mar 25, 2004	13.70	14.23	13.65	14.23	154,500	+0.17(+1.21%)
Mar 24, 2004	14.05	14.15	13.90	14.06	119,000	-0.21(-1.47%)
Mar 23, 2004	13.95	14.37	13.90	14.27	201,600	+0.17(+1.21%)
Mar 22, 2004	14.25	14.33	13.80	14.10	136,500	-0.27(-1.88%)
Mar 19, 2004	14.50	14.52	14.19	14.37	100,100	+0.03(+0.21%)
Mar 18, 2004	14.75	14.76	14.16	14.34	208,000	-0.61(-4.08%)
Mar 17, 2004	14.27	14.95	14.20	14.95	131,400	+0.58(+4.04%)
Mar 16, 2004	14.53	14.65	14.20	14.37	78,300	-0.07(-0.48%)
Mar 15, 2004	14.98	14.99	14.40	14.44	104,600	-0.68(-4.50%)
Mar 12, 2004	14.77	15.20	14.77	15.12	136,300	+0.09(+0.60%)
Mar 11, 2004	14.75	15.69	14.56	15.03	159,700	+0.33(+2.24%)
Mar 10, 2004	15.55	15.55	14.61	14.70	168,000	-0.95(-6.07%)
Mar 09, 2004	15.85	15.97	15.51	15.65	60,200	-0.23(-1.45%)
Mar 08, 2004	16.00	16.09	15.82	15.88	91,700	-0.22(-1.37%)
Mar 05, 2004	16.10	16.27	16.05	16.10	72,900	-0.14(-0.86%)
Mar 04, 2004	16.28	16.29	16.00	16.24	84,100	+0.00(+0.00%)
Mar 03, 2004	15.82	16.32	15.59	16.24	151,700	+0.44(+2.78%)
Mar 02, 2004	16.38	16.39	15.80	15.80	135,600	-0.48(-2.95%)

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.