Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.56	11.80	11.56	11.58	69,079	-0.09(-0.74%)
May 27, 2004	11.70	11.92	11.45	11.67	225,174	-0.17(-1.46%)
May 26, 2004	11.92	11.92	11.64	11.84	106,549	-0.14(-1.19%)
May 25, 2004	11.27	11.98	11.27	11.98	375,408	+0.68(+6.05%)
May 24, 2004	11.41	11.56	11.29	11.30	157,693	-0.16(-1.38%)
May 21, 2004	11.19	11.46	11.19	11.46	346,640	+0.20(+1.77%)
May 20, 2004	11.44	11.51	11.22	11.26	170,834	-0.12(-1.02%)
May 19, 2004	11.51	11.66	11.32	11.38	359,604	-0.08(-0.69%)
May 18, 2004	11.47	11.59	11.36	11.45	195,162	-0.12(-1.04%)
May 17, 2004	11.55	11.65	11.44	11.57	156,805	+0.02(+0.16%)
May 14, 2004	11.88	11.88	11.51	11.56	318,582	-0.26(-2.19%)
May 13, 2004	11.99	12.03	11.79	11.81	120,755	-0.14(-1.16%)
May 12, 2004	11.73	12.11	11.71	11.95	524,400	+0.14(+1.14%)
May 11, 2004	11.47	11.87	11.47	11.82	222,155	+0.37(+3.21%)
May 10, 2004	11.83	11.89	11.24	11.45	312,012	-0.37(-3.14%)
May 07, 2004	12.35	12.41	11.77	11.82	107,082	-0.50(-4.05%)
May 06, 2004	12.38	12.47	12.32	12.32	201,733	-0.07(-0.58%)
May 05, 2004	12.39	12.51	12.32	12.39	474,322	+0.02(+0.12%)
May 04, 2004	12.39	12.40	12.29	12.38	211,322	-0.01(-0.09%)
May 03, 2004	12.45	12.56	12.34	12.39	426,197	-0.11(-0.84%)
Apr 30, 2004	12.46	12.61	12.41	12.49	111,699	+0.02(+0.15%)
Apr 29, 2004	12.58	12.64	12.46	12.47	135,850	-0.11(-0.84%)
Apr 28, 2004	12.80	12.82	12.51	12.58	472,013	-0.18(-1.41%)
Apr 27, 2004	12.67	12.90	12.64	12.76	244,530	+0.09(+0.71%)
Apr 26, 2004	12.61	12.78	12.60	12.67	259,447	+0.03(+0.24%)
Apr 23, 2004	12.78	12.81	12.37	12.64	85,772	-0.14(-1.12%)
Apr 22, 2004	12.51	13.06	12.51	12.78	159,113	+0.24(+1.95%)
Apr 21, 2004	12.21	12.65	12.18	12.54	206,705	+0.31(+2.52%)
Apr 20, 2004	12.40	12.47	12.17	12.23	68,724	-0.13(-1.06%)
Apr 19, 2004	12.34	12.37	12.10	12.36	92,697	+0.01(+0.06%)
Apr 16, 2004	12.31	12.46	12.28	12.35	74,229	+0.07(+0.61%)
Apr 15, 2004	12.21	12.39	12.05	12.28	85,061	+0.07(+0.55%)
Apr 14, 2004	12.28	12.33	12.09	12.21	54,872	-0.12(-0.97%)
Apr 13, 2004	12.70	12.75	12.26	12.33	106,371	-0.34(-2.67%)
Apr 12, 2004	12.58	12.71	12.54	12.67	63,041	+0.08(+0.60%)
Apr 08, 2004	12.41	12.63	12.41	12.60	82,220	+0.13(+1.05%)
Apr 07, 2004	12.63	12.63	12.37	12.46	152,898	-0.04(-0.33%)
Apr 06, 2004	12.29	12.61	12.29	12.51	134,784	+0.01(+0.09%)
Apr 05, 2004	12.39	12.63	12.28	12.49	94,296	-0.05(-0.42%)
Apr 02, 2004	12.31	12.55	12.19	12.55	208,481	+0.39(+3.24%)
Apr 01, 2004	12.03	12.44	12.03	12.15	192,854	-0.19(-1.52%)
Mar 31, 2004	12.01	12.38	12.01	12.34	152,543	+0.20(+1.61%)
Mar 30, 2004	11.92	12.16	11.92	12.14	85,949	+0.13(+1.09%)
Mar 29, 2004	11.84	12.12	11.84	12.01	388,727	+0.21(+1.75%)
Mar 26, 2004	11.60	11.90	11.60	11.81	82,753	+0.06(+0.51%)
Mar 25, 2004	11.45	11.75	11.41	11.75	224,286	+0.31(+2.69%)
Mar 24, 2004	11.39	11.49	11.32	11.44	86,482	+0.08(+0.73%)
Mar 23, 2004	11.36	11.53	11.25	11.36	162,310	+0.00(+0.00%)
Mar 22, 2004	11.47	11.63	11.24	11.36	108,680	-0.11(-0.92%)
Mar 19, 2004	11.74	12.08	11.46	11.46	122,886	-0.47(-3.96%)
Mar 18, 2004	12.01	12.17	11.70	11.93	162,132	-0.04(-0.34%)
Mar 17, 2004	11.54	12.09	11.54	11.98	124,307	+0.15(+1.27%)
Mar 16, 2004	11.74	11.89	11.38	11.83	102,820	+0.12(+0.99%)
Mar 15, 2004	11.96	12.28	11.70	11.71	110,811	-0.63(-5.08%)
Mar 12, 2004	11.98	12.34	11.98	12.34	135,140	+0.23(+1.89%)
Mar 11, 2004	11.95	12.42	11.94	12.11	127,504	+0.07(+0.56%)
Mar 10, 2004	12.58	12.58	12.04	12.04	80,799	-0.23(-1.90%)
Mar 09, 2004	12.72	12.86	12.27	12.27	178,825	-0.31(-2.48%)
Mar 08, 2004	12.91	12.94	12.58	12.58	269,037	-0.28(-2.16%)
Mar 05, 2004	11.94	12.88	11.94	12.86	369,193	+0.73(+6.03%)
Mar 04, 2004	12.22	12.22	11.79	12.13	134,784	+0.06(+0.50%)
Mar 03, 2004	11.68	12.21	11.68	12.07	142,953	+0.30(+2.52%)
Mar 02, 2004	12.05	12.11	11.68	11.77	252,877	-0.28(-2.31%)

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.