Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.51	11.60	11.41	11.58	123,335	+0.06(+0.54%)
May 27, 2004	11.49	11.60	11.48	11.51	116,855	+0.03(+0.25%)
May 26, 2004	11.48	11.49	11.40	11.49	198,173	+0.01(+0.08%)
May 25, 2004	11.22	11.48	11.19	11.48	113,928	+0.31(+2.74%)
May 24, 2004	11.14	11.22	11.05	11.17	63,549	+0.07(+0.65%)
May 21, 2004	11.10	11.15	11.01	11.10	60,204	+0.03(+0.26%)
May 20, 2004	10.95	11.23	10.93	11.07	119,990	+0.16(+1.49%)
May 19, 2004	11.48	11.48	10.84	10.91	114,555	-0.53(-4.60%)
May 18, 2004	11.07	11.43	11.00	11.43	85,916	+0.41(+3.69%)
May 17, 2004	11.00	11.10	10.81	11.03	74,628	+0.02(+0.22%)
May 14, 2004	10.99	11.12	10.89	11.00	70,447	+0.06(+0.52%)
May 13, 2004	11.15	11.28	10.88	10.95	106,403	-0.19(-1.72%)
May 12, 2004	11.12	11.17	10.91	11.14	96,996	+0.06(+0.52%)
May 11, 2004	10.81	11.15	10.77	11.08	135,878	+0.32(+2.93%)
May 10, 2004	10.86	10.90	10.62	10.76	119,781	-0.17(-1.53%)
May 07, 2004	11.27	11.39	10.93	10.93	112,883	-0.38(-3.34%)
May 06, 2004	11.39	11.47	11.15	11.31	140,268	-0.10(-0.88%)
May 05, 2004	11.72	11.78	11.36	11.41	104,103	-0.26(-2.21%)
May 04, 2004	11.62	11.79	11.53	11.67	98,041	+0.08(+0.66%)
May 03, 2004	11.33	11.59	11.22	11.59	101,595	+0.26(+2.32%)
Apr 30, 2004	11.35	11.52	11.11	11.33	204,653	-0.02(-0.21%)
Apr 29, 2004	11.77	11.84	11.22	11.35	152,183	-0.38(-3.26%)
Apr 28, 2004	11.58	11.73	11.48	11.73	172,669	+0.12(+1.07%)
Apr 27, 2004	11.50	11.74	11.50	11.61	156,782	+0.17(+1.51%)
Apr 26, 2004	11.48	11.62	11.29	11.44	110,793	-0.07(-0.58%)
Apr 23, 2004	11.58	11.61	11.32	11.50	126,262	-0.03(-0.25%)
Apr 22, 2004	11.10	11.62	11.10	11.53	178,105	+0.53(+4.83%)
Apr 21, 2004	10.98	11.09	10.81	11.00	110,793	+0.10(+0.88%)
Apr 20, 2004	11.50	11.50	10.86	10.91	148,838	-0.48(-4.20%)
Apr 19, 2004	11.41	11.52	11.26	11.39	196,082	-0.05(-0.42%)
Apr 16, 2004	11.47	11.58	11.36	11.43	171,206	+0.01(+0.08%)
Apr 15, 2004	11.29	11.43	11.17	11.42	187,302	+0.19(+1.66%)
Apr 14, 2004	11.53	11.62	11.15	11.24	195,246	-0.32(-2.73%)
Apr 13, 2004	11.67	11.67	11.27	11.55	301,440	-0.07(-0.62%)
Apr 12, 2004	12.20	12.20	11.22	11.62	189,811	-0.71(-5.74%)
Apr 08, 2004	12.70	12.70	12.33	12.33	114,346	-0.30(-2.35%)
Apr 07, 2004	12.32	12.72	12.15	12.63	143,194	+0.41(+3.33%)
Apr 06, 2004	12.96	12.96	11.98	12.22	269,875	-0.79(-6.07%)
Apr 05, 2004	13.80	13.80	12.58	13.01	194,410	-0.79(-5.72%)
Apr 02, 2004	13.92	13.93	13.70	13.80	189,393	-0.07(-0.52%)
Apr 01, 2004	13.49	13.93	13.47	13.87	452,579	+0.38(+2.84%)
Mar 31, 2004	13.63	13.81	13.43	13.49	150,093	-0.14(-1.05%)
Mar 30, 2004	12.91	13.63	12.88	13.63	296,632	+0.73(+5.63%)
Mar 29, 2004	12.87	12.94	12.79	12.91	244,998	-0.10(-0.77%)
Mar 26, 2004	13.37	13.37	13.00	13.01	112,465	-0.35(-2.61%)
Mar 25, 2004	13.44	13.44	13.30	13.36	89,470	-0.09(-0.64%)
Mar 24, 2004	13.51	13.51	13.40	13.44	282,417	-0.07(-0.50%)
Mar 23, 2004	13.50	13.63	13.41	13.51	65,430	-0.02(-0.14%)
Mar 22, 2004	13.86	13.86	13.51	13.53	94,487	-0.24(-1.74%)
Mar 19, 2004	13.85	13.85	13.63	13.77	162,844	+0.04(+0.28%)
Mar 18, 2004	13.71	13.77	13.62	13.73	133,369	+0.02(+0.17%)
Mar 17, 2004	13.39	13.71	13.39	13.71	90,724	+0.39(+2.91%)
Mar 16, 2004	13.47	13.47	13.30	13.32	175,596	-0.03(-0.25%)
Mar 15, 2004	13.39	13.40	13.30	13.35	183,749	+0.03(+0.22%)
Mar 12, 2004	13.01	13.32	12.98	13.32	46,616	+0.31(+2.39%)
Mar 11, 2004	13.30	13.39	13.00	13.01	63,758	-0.26(-1.98%)
Mar 10, 2004	13.39	13.44	13.27	13.27	63,549	-0.06(-0.43%)
Mar 09, 2004	13.35	13.43	13.25	13.33	58,114	-0.05(-0.36%)
Mar 08, 2004	13.59	13.61	13.38	13.38	46,616	-0.17(-1.24%)
Mar 05, 2004	13.44	13.62	13.40	13.55	103,894	+0.15(+1.14%)
Mar 04, 2004	13.38	13.44	13.33	13.39	105,357	+0.02(+0.14%)
Mar 03, 2004	13.39	13.47	13.26	13.38	175,596	+0.03(+0.22%)
Mar 02, 2004	13.49	13.55	13.32	13.35	77,555	-0.10(-0.71%)

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.