Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.46	13.46	13.12	13.23	743,295	-0.28(-2.04%)
May 27, 2004	13.24	13.57	13.11	13.51	897,955	+0.22(+1.67%)
May 26, 2004	13.35	13.55	13.06	13.28	971,309	-0.05(-0.37%)
May 25, 2004	12.80	13.39	12.73	13.33	1,299,980	+0.56(+4.42%)
May 24, 2004	12.72	12.87	12.63	12.77	766,247	+0.18(+1.41%)
May 21, 2004	12.58	12.84	12.39	12.59	874,253	+0.08(+0.60%)
May 20, 2004	12.68	12.82	12.41	12.51	1,585,147	-0.05(-0.42%)
May 19, 2004	12.47	12.93	12.47	12.57	1,515,543	+0.13(+1.04%)
May 18, 2004	12.67	12.74	12.38	12.44	1,179,822	-0.25(-1.96%)
May 17, 2004	12.78	12.82	12.24	12.69	2,024,824	-0.20(-1.59%)
May 14, 2004	13.04	13.13	12.84	12.89	805,549	-0.11(-0.86%)
May 13, 2004	12.91	13.26	12.87	13.00	1,413,537	+0.10(+0.76%)
May 12, 2004	13.01	13.10	12.62	12.91	2,472,752	-0.10(-0.79%)
May 11, 2004	13.18	13.44	12.61	13.01	2,542,956	-0.08(-0.58%)
May 10, 2004	13.53	13.60	12.80	13.08	2,396,697	-0.50(-3.70%)
May 07, 2004	13.63	13.89	13.35	13.59	1,550,195	-0.11(-0.78%)
May 06, 2004	13.84	13.90	13.41	13.69	1,079,766	-0.11(-0.77%)
May 05, 2004	13.71	13.94	13.51	13.80	1,492,592	+0.07(+0.52%)
May 04, 2004	13.45	13.78	13.30	13.73	1,177,122	+0.33(+2.49%)
May 03, 2004	12.83	13.54	12.67	13.39	2,017,924	+0.56(+4.33%)
Apr 30, 2004	13.27	13.44	12.66	12.84	1,941,419	-0.24(-1.83%)
Apr 29, 2004	13.61	13.70	12.80	13.08	2,435,700	-0.50(-3.70%)
Apr 28, 2004	13.56	13.68	13.51	13.58	914,756	-0.06(-0.46%)
Apr 27, 2004	13.81	13.86	13.36	13.64	2,255,839	-0.20(-1.44%)
Apr 26, 2004	13.95	14.03	13.75	13.84	852,202	-0.16(-1.14%)
Apr 23, 2004	14.12	14.20	13.75	14.00	1,337,032	-0.11(-0.79%)
Apr 22, 2004	13.98	14.28	13.87	14.11	1,062,665	+0.08(+0.60%)
Apr 21, 2004	14.04	14.15	13.78	14.03	1,304,030	-0.04(-0.32%)
Apr 20, 2004	14.25	14.43	14.01	14.07	1,648,301	-0.16(-1.12%)
Apr 19, 2004	13.79	14.29	13.79	14.23	1,854,414	+0.35(+2.50%)
Apr 16, 2004	14.07	14.14	13.68	13.89	1,339,132	-0.26(-1.85%)
Apr 15, 2004	14.07	14.39	13.64	14.15	4,471,625	-0.04(-0.25%)
Apr 14, 2004	13.10	14.22	12.99	14.19	19,393,796	-1.46(-9.32%)
Apr 13, 2004	16.11	16.12	15.63	15.64	820,850	-0.39(-2.44%)
Apr 12, 2004	15.67	16.03	15.67	16.03	697,843	+0.17(+1.09%)
Apr 08, 2004	16.09	16.23	15.85	15.86	951,958	-0.16(-0.97%)
Apr 07, 2004	15.82	16.04	15.68	16.02	1,205,024	+0.08(+0.53%)
Apr 06, 2004	16.49	16.49	15.91	15.93	1,272,678	-0.58(-3.50%)
Apr 05, 2004	16.44	16.63	16.34	16.51	1,448,939	+0.07(+0.43%)
Apr 02, 2004	16.60	16.64	16.13	16.44	1,453,739	+0.01(+0.08%)
Apr 01, 2004	16.33	16.64	16.26	16.43	1,396,886	+0.08(+0.46%)
Mar 31, 2004	16.36	16.67	16.09	16.35	1,424,187	-0.00(-0.03%)
Mar 30, 2004	16.35	16.52	16.13	16.35	1,622,800	-0.06(-0.38%)
Mar 29, 2004	16.33	16.44	16.19	16.42	1,402,586	+0.27(+1.68%)
Mar 26, 2004	15.63	16.51	15.62	16.15	3,263,751	+0.62(+4.01%)
Mar 25, 2004	14.87	15.53	14.82	15.52	1,605,849	+0.72(+4.83%)
Mar 24, 2004	15.10	15.11	14.69	14.81	1,249,727	-0.17(-1.16%)
Mar 23, 2004	15.11	15.21	14.87	14.98	1,419,837	+0.00(+0.03%)
Mar 22, 2004	15.22	15.29	14.89	14.98	1,133,169	-0.26(-1.72%)
Mar 19, 2004	15.20	15.51	15.00	15.24	1,596,098	+0.11(+0.74%)
Mar 18, 2004	15.11	15.29	14.89	15.13	922,556	-0.03(-0.21%)
Mar 17, 2004	15.21	15.30	14.97	15.16	1,473,540	-0.01(-0.09%)
Mar 16, 2004	15.00	15.49	14.83	15.17	4,442,824	+0.95(+6.69%)
Mar 15, 2004	14.53	14.80	14.21	14.22	1,479,091	-0.33(-2.29%)
Mar 12, 2004	14.03	14.62	14.03	14.55	1,090,867	+0.54(+3.87%)
Mar 11, 2004	14.04	14.42	14.00	14.01	1,011,062	-0.16(-1.10%)
Mar 10, 2004	14.60	14.79	14.12	14.17	1,198,723	-0.39(-2.66%)
Mar 09, 2004	14.78	14.82	14.44	14.55	868,853	-0.19(-1.30%)
Mar 08, 2004	15.14	15.27	14.74	14.75	1,031,313	-0.40(-2.61%)
Mar 05, 2004	14.80	15.33	14.69	15.14	2,170,483	+0.27(+1.80%)
Mar 04, 2004	14.21	14.97	14.15	14.87	3,815,935	-0.16(-1.04%)
Mar 03, 2004	14.71	15.19	14.58	15.03	2,411,998	+0.34(+2.33%)
Mar 02, 2004	14.73	14.79	14.54	14.69	1,562,946	+0.08(+0.55%)

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.