Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.26	11.33	11.18	11.30	14,565,113	+0.05(+0.40%)
May 27, 2004	11.29	11.33	11.17	11.26	24,712,122	+0.04(+0.35%)
May 26, 2004	11.24	11.28	11.15	11.22	21,944,244	-0.06(-0.49%)
May 25, 2004	11.04	11.31	10.98	11.27	34,617,920	+0.23(+2.06%)
May 24, 2004	11.05	11.16	11.01	11.05	24,445,690	+0.03(+0.23%)
May 21, 2004	10.91	11.02	10.87	11.02	22,681,534	+0.20(+1.87%)
May 20, 2004	10.75	10.92	10.74	10.82	21,409,894	+0.11(+1.01%)
May 19, 2004	10.90	11.01	10.69	10.71	33,652,468	-0.08(-0.72%)
May 18, 2004	10.65	10.82	10.63	10.79	20,189,286	+0.25(+2.33%)
May 17, 2004	10.48	10.64	10.41	10.54	25,994,444	-0.18(-1.71%)
May 14, 2004	10.89	10.99	10.71	10.73	24,238,300	-0.14(-1.27%)
May 13, 2004	10.67	10.88	10.67	10.86	28,642,754	+0.10(+0.89%)
May 12, 2004	10.87	10.91	10.50	10.77	51,794,552	-0.14(-1.27%)
May 11, 2004	10.77	10.99	10.76	10.91	28,778,344	+0.18(+1.71%)
May 10, 2004	10.52	10.78	10.49	10.72	34,105,524	+0.06(+0.60%)
May 07, 2004	10.71	10.86	10.65	10.66	24,494,644	-0.11(-1.03%)
May 06, 2004	10.85	10.89	10.66	10.77	21,733,294	-0.19(-1.69%)
May 05, 2004	10.85	11.03	10.77	10.96	21,121,506	+0.06(+0.56%)
May 04, 2004	10.73	11.10	10.70	10.89	27,726,852	+0.11(+1.05%)
May 03, 2004	10.54	10.81	10.51	10.78	24,003,612	+0.26(+2.43%)
Apr 30, 2004	10.83	10.88	10.46	10.53	34,334,872	-0.33(-3.03%)
Apr 29, 2004	10.93	11.16	10.66	10.85	27,957,682	-0.12(-1.08%)
Apr 28, 2004	11.11	11.13	10.84	10.97	26,753,690	-0.12(-1.06%)
Apr 27, 2004	11.20	11.26	11.05	11.09	23,259,498	-0.06(-0.51%)
Apr 26, 2004	11.20	11.30	11.10	11.15	17,669,742	-0.14(-1.24%)
Apr 23, 2004	11.46	11.47	11.21	11.29	28,291,170	-0.15(-1.33%)
Apr 22, 2004	11.36	11.63	11.18	11.44	40,992,732	+0.34(+3.10%)
Apr 21, 2004	11.11	11.23	10.97	11.10	37,414,280	+0.24(+2.19%)
Apr 20, 2004	11.24	11.26	10.84	10.86	23,152,094	-0.36(-3.24%)
Apr 19, 2004	10.89	11.23	10.89	11.22	20,643,232	+0.29(+2.67%)
Apr 16, 2004	11.18	11.19	10.91	10.93	26,913,608	-0.20(-1.79%)
Apr 15, 2004	11.41	11.41	11.05	11.13	22,020,198	-0.22(-1.93%)
Apr 14, 2004	11.20	11.42	11.17	11.35	17,443,956	+0.03(+0.28%)
Apr 13, 2004	11.52	11.52	11.25	11.32	18,420,086	-0.17(-1.48%)
Apr 12, 2004	11.37	11.52	11.34	11.49	15,282,228	+0.13(+1.16%)
Apr 08, 2004	11.62	11.69	11.24	11.36	28,142,524	-0.18(-1.56%)
Apr 07, 2004	11.54	11.63	11.45	11.54	20,175,342	+0.02(+0.21%)
Apr 06, 2004	11.39	11.59	11.37	11.51	25,886,446	-0.15(-1.27%)
Apr 05, 2004	11.41	11.66	11.40	11.66	23,487,360	+0.16(+1.41%)
Apr 02, 2004	11.43	11.51	11.18	11.50	28,702,390	+0.33(+2.93%)
Apr 01, 2004	11.04	11.17	10.99	11.17	26,699,098	+0.00(+0.00%)
Mar 31, 2004	10.97	11.29	10.97	11.17	31,648,584	+0.12(+1.08%)
Mar 30, 2004	11.00	11.09	10.95	11.05	21,792,632	-0.01(-0.05%)
Mar 29, 2004	10.66	11.10	10.59	11.06	47,143,544	+0.65(+6.23%)
Mar 26, 2004	10.52	10.54	10.41	10.41	21,520,562	-0.20(-1.84%)
Mar 25, 2004	10.59	10.63	10.42	10.60	31,189,000	+0.12(+1.14%)
Mar 24, 2004	10.38	10.55	10.33	10.48	25,740,176	+0.10(+1.01%)
Mar 23, 2004	10.56	10.61	10.31	10.38	33,505,012	-0.12(-1.16%)
Mar 22, 2004	10.67	10.78	10.36	10.50	41,034,568	-0.35(-3.19%)
Mar 19, 2004	10.91	11.00	10.84	10.85	24,308,022	-0.08(-0.72%)
Mar 18, 2004	10.91	10.98	10.71	10.93	31,238,252	+0.02(+0.17%)
Mar 17, 2004	10.91	10.96	10.82	10.91	23,925,878	+0.10(+0.92%)
Mar 16, 2004	10.60	10.84	10.60	10.81	30,757,902	+0.22(+2.09%)
Mar 15, 2004	10.54	10.76	10.50	10.59	34,185,928	-0.03(-0.32%)
Mar 12, 2004	10.49	10.67	10.45	10.62	25,080,620	+0.21(+2.01%)
Mar 11, 2004	10.55	10.69	10.39	10.41	33,337,378	-0.29(-2.71%)
Mar 10, 2004	10.74	10.79	10.66	10.70	30,198,926	-0.04(-0.39%)
Mar 09, 2004	10.67	10.78	10.60	10.74	25,915,522	+0.02(+0.20%)
Mar 08, 2004	10.74	10.87	10.68	10.72	33,081,626	-0.04(-0.41%)
Mar 05, 2004	10.56	10.86	10.54	10.77	43,232,196	+0.22(+2.09%)
Mar 04, 2004	10.38	10.58	10.38	10.54	17,498,844	+0.14(+1.31%)
Mar 03, 2004	10.45	10.54	10.35	10.41	26,491,706	-0.04(-0.40%)
Mar 02, 2004	10.62	10.64	10.45	10.45	22,256,368	-0.12(-1.18%)

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.