Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.97	10.99	10.91	10.96	240,301	-0.01(-0.12%)
May 27, 2004	10.97	11.00	10.88	10.97	220,057	+0.00(+0.00%)
May 26, 2004	11.00	11.00	10.88	10.97	434,396	+0.01(+0.06%)
May 25, 2004	10.92	11.00	10.80	10.96	348,011	+0.04(+0.36%)
May 24, 2004	10.89	10.96	10.85	10.92	160,561	+0.06(+0.54%)
May 21, 2004	10.92	11.01	10.83	10.86	184,977	-0.05(-0.47%)
May 20, 2004	10.70	10.94	10.68	10.92	244,937	+0.21(+2.00%)
May 19, 2004	10.87	10.99	10.68	10.70	315,250	-0.13(-1.19%)
May 18, 2004	10.67	10.84	10.64	10.83	298,251	+0.16(+1.52%)
May 17, 2004	10.94	10.94	10.64	10.67	382,782	-0.27(-2.48%)
May 14, 2004	10.83	11.08	10.71	10.94	518,308	+0.11(+1.02%)
May 13, 2004	10.93	10.95	10.70	10.83	272,135	-0.10(-0.89%)
May 12, 2004	10.68	10.93	10.52	10.93	544,579	+0.22(+2.05%)
May 11, 2004	10.35	10.71	10.29	10.71	562,351	+0.39(+3.83%)
May 10, 2004	9.849	10.35	9.836	10.31	914,071	+0.45(+4.52%)
May 07, 2004	9.965	10.13	9.784	9.868	471,175	-0.16(-1.55%)
May 06, 2004	9.888	10.10	9.739	10.02	994,120	+0.27(+2.72%)
May 05, 2004	9.836	9.862	9.655	9.758	290,370	+0.00(+0.00%)
May 04, 2004	9.914	10.03	9.681	9.758	1,114,812	-0.14(-1.37%)
May 03, 2004	10.08	10.10	9.855	9.894	386,336	-0.21(-2.05%)
Apr 30, 2004	10.28	10.28	9.978	10.10	306,132	-0.14(-1.39%)
Apr 29, 2004	10.22	10.32	10.09	10.24	263,790	+0.06(+0.64%)
Apr 28, 2004	10.28	10.28	9.998	10.18	244,782	-0.11(-1.07%)
Apr 27, 2004	10.26	10.35	10.22	10.29	203,831	+0.03(+0.25%)
Apr 26, 2004	10.24	10.41	10.19	10.26	468,857	+0.03(+0.25%)
Apr 23, 2004	10.24	10.24	10.13	10.24	201,667	+0.03(+0.32%)
Apr 22, 2004	10.19	10.34	10.17	10.20	220,211	+0.06(+0.64%)
Apr 21, 2004	10.06	10.20	10.00	10.14	125,327	+0.14(+1.36%)
Apr 20, 2004	10.13	10.28	9.998	10.00	446,450	-0.11(-1.09%)
Apr 19, 2004	10.19	10.19	10.08	10.11	224,229	-0.07(-0.70%)
Apr 16, 2004	10.02	10.22	9.998	10.19	288,052	+0.17(+1.75%)
Apr 15, 2004	10.08	10.17	9.888	10.01	982,685	-0.05(-0.45%)
Apr 14, 2004	10.18	10.35	9.965	10.06	143,871	-0.12(-1.21%)
Apr 13, 2004	10.48	10.48	10.16	10.18	913,299	-0.24(-2.30%)
Apr 12, 2004	10.35	10.52	10.35	10.42	136,763	+0.10(+1.00%)
Apr 08, 2004	10.39	10.48	10.24	10.31	202,285	-0.07(-0.69%)
Apr 07, 2004	10.29	10.42	10.16	10.39	100,447	+0.10(+1.01%)
Apr 06, 2004	10.42	10.46	10.24	10.28	161,025	-0.17(-1.61%)
Apr 05, 2004	10.44	10.50	10.30	10.45	67,222	+0.01(+0.12%)
Apr 02, 2004	10.34	10.48	10.31	10.44	171,378	+0.15(+1.45%)
Apr 01, 2004	10.17	10.35	10.16	10.29	191,777	+0.12(+1.15%)
Mar 31, 2004	10.15	10.18	9.972	10.17	119,455	+0.03(+0.26%)
Mar 30, 2004	10.14	10.19	10.06	10.15	105,547	+0.01(+0.06%)
Mar 29, 2004	9.836	10.14	9.836	10.14	198,576	+0.37(+3.77%)
Mar 26, 2004	9.817	9.946	9.758	9.771	177,251	-0.03(-0.33%)
Mar 25, 2004	9.810	9.965	9.713	9.804	259,308	+0.06(+0.60%)
Mar 24, 2004	9.952	9.959	9.661	9.745	376,755	-0.25(-2.52%)
Mar 23, 2004	10.03	10.16	9.901	9.998	296,860	+0.01(+0.13%)
Mar 22, 2004	10.10	10.10	9.849	9.985	286,661	-0.05(-0.52%)
Mar 19, 2004	10.09	10.19	9.868	10.04	212,021	+0.00(+0.00%)
Mar 18, 2004	10.02	10.11	9.791	10.04	145,417	-0.05(-0.51%)
Mar 17, 2004	9.998	10.11	9.952	10.09	114,510	+0.13(+1.30%)
Mar 16, 2004	9.965	9.998	9.739	9.959	307,523	+0.05(+0.46%)
Mar 15, 2004	10.11	10.11	9.881	9.914	163,343	-0.25(-2.48%)
Mar 12, 2004	9.952	10.18	9.810	10.17	191,313	+0.21(+2.15%)
Mar 11, 2004	9.927	10.03	9.797	9.952	508,727	-0.06(-0.58%)
Mar 10, 2004	10.16	10.22	9.933	10.01	229,174	-0.12(-1.15%)
Mar 09, 2004	10.13	10.17	10.06	10.13	309,223	+0.00(+0.00%)
Mar 08, 2004	10.16	10.26	10.11	10.13	186,677	-0.03(-0.32%)
Mar 05, 2004	10.03	10.19	10.02	10.16	131,508	+0.06(+0.58%)
Mar 04, 2004	9.998	10.10	9.894	10.10	113,582	+0.14(+1.36%)
Mar 03, 2004	9.901	10.04	9.778	9.965	118,682	-0.01(-0.06%)
Mar 02, 2004	9.901	9.972	9.797	9.972	215,421	+0.11(+1.12%)

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.