Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.26	11.33	11.17	11.30	14,572,298	+0.05(+0.40%)
May 27, 2004	11.29	11.33	11.16	11.25	24,724,314	+0.04(+0.35%)
May 26, 2004	11.24	11.28	11.15	11.21	21,955,068	-0.06(-0.49%)
May 25, 2004	11.04	11.30	10.97	11.27	34,634,996	+0.23(+2.06%)
May 24, 2004	11.05	11.16	11.01	11.04	24,457,748	+0.03(+0.23%)
May 21, 2004	10.91	11.02	10.86	11.02	22,692,722	+0.20(+1.87%)
May 20, 2004	10.75	10.91	10.73	10.81	21,420,456	+0.11(+1.01%)
May 19, 2004	10.89	11.01	10.69	10.71	33,669,068	-0.08(-0.72%)
May 18, 2004	10.65	10.82	10.62	10.78	20,199,246	+0.25(+2.33%)
May 17, 2004	10.47	10.64	10.41	10.54	26,007,266	-0.18(-1.71%)
May 14, 2004	10.88	10.98	10.70	10.72	24,250,256	-0.14(-1.27%)
May 13, 2004	10.66	10.87	10.66	10.86	28,656,884	+0.10(+0.89%)
May 12, 2004	10.87	10.91	10.50	10.76	51,820,100	-0.14(-1.27%)
May 11, 2004	10.76	10.98	10.76	10.90	28,792,540	+0.18(+1.71%)
May 10, 2004	10.52	10.77	10.49	10.72	34,122,348	+0.06(+0.60%)
May 07, 2004	10.71	10.86	10.65	10.65	24,506,728	-0.11(-1.03%)
May 06, 2004	10.84	10.89	10.65	10.77	21,744,014	-0.19(-1.69%)
May 05, 2004	10.85	11.02	10.76	10.95	21,131,924	+0.06(+0.56%)
May 04, 2004	10.73	11.10	10.70	10.89	27,740,530	+0.11(+1.05%)
May 03, 2004	10.54	10.81	10.50	10.78	24,015,452	+0.26(+2.43%)
Apr 30, 2004	10.82	10.88	10.46	10.52	34,351,808	-0.33(-3.03%)
Apr 29, 2004	10.93	11.16	10.66	10.85	27,971,474	-0.12(-1.08%)
Apr 28, 2004	11.11	11.13	10.83	10.97	26,766,886	-0.12(-1.06%)
Apr 27, 2004	11.19	11.26	11.04	11.09	23,270,972	-0.06(-0.51%)
Apr 26, 2004	11.19	11.30	11.09	11.14	17,678,458	-0.14(-1.24%)
Apr 23, 2004	11.45	11.47	11.20	11.28	28,305,124	-0.15(-1.33%)
Apr 22, 2004	11.35	11.62	11.18	11.43	41,012,956	+0.34(+3.10%)
Apr 21, 2004	11.10	11.22	10.97	11.09	37,432,736	+0.24(+2.19%)
Apr 20, 2004	11.23	11.25	10.84	10.85	23,163,514	-0.36(-3.24%)
Apr 19, 2004	10.88	11.23	10.88	11.22	20,653,414	+0.29(+2.67%)
Apr 16, 2004	11.18	11.19	10.91	10.93	26,926,884	-0.20(-1.79%)
Apr 15, 2004	11.40	11.40	11.04	11.12	22,031,060	-0.22(-1.93%)
Apr 14, 2004	11.20	11.41	11.17	11.34	17,452,562	+0.03(+0.28%)
Apr 13, 2004	11.51	11.51	11.24	11.31	18,429,174	-0.17(-1.48%)
Apr 12, 2004	11.36	11.51	11.33	11.48	15,289,766	+0.13(+1.16%)
Apr 08, 2004	11.62	11.69	11.24	11.35	28,156,406	-0.18(-1.56%)
Apr 07, 2004	11.53	11.63	11.44	11.53	20,185,294	+0.02(+0.21%)
Apr 06, 2004	11.39	11.58	11.36	11.51	25,899,216	-0.15(-1.27%)
Apr 05, 2004	11.40	11.66	11.39	11.65	23,498,946	+0.16(+1.41%)
Apr 02, 2004	11.42	11.51	11.17	11.49	28,716,548	+0.33(+2.93%)
Apr 01, 2004	11.03	11.17	10.99	11.17	26,712,268	+0.00(+0.00%)
Mar 31, 2004	10.96	11.28	10.96	11.17	31,664,196	+0.12(+1.08%)
Mar 30, 2004	10.99	11.08	10.94	11.05	21,803,382	-0.00(-0.05%)
Mar 29, 2004	10.66	11.10	10.59	11.05	47,166,796	+0.65(+6.23%)
Mar 26, 2004	10.51	10.54	10.40	10.40	21,531,178	-0.20(-1.84%)
Mar 25, 2004	10.59	10.63	10.42	10.60	31,204,386	+0.12(+1.14%)
Mar 24, 2004	10.38	10.54	10.33	10.48	25,752,872	+0.10(+1.01%)
Mar 23, 2004	10.56	10.60	10.31	10.37	33,521,538	-0.12(-1.16%)
Mar 22, 2004	10.66	10.77	10.36	10.50	41,054,808	-0.35(-3.19%)
Mar 19, 2004	10.90	11.00	10.84	10.84	24,320,014	-0.08(-0.72%)
Mar 18, 2004	10.90	10.98	10.70	10.92	31,253,662	+0.02(+0.17%)
Mar 17, 2004	10.90	10.96	10.82	10.90	23,937,680	+0.10(+0.92%)
Mar 16, 2004	10.59	10.84	10.59	10.80	30,773,074	+0.22(+2.08%)
Mar 15, 2004	10.54	10.76	10.49	10.58	34,202,792	-0.03(-0.32%)
Mar 12, 2004	10.49	10.66	10.45	10.62	25,092,992	+0.21(+2.01%)
Mar 11, 2004	10.54	10.68	10.38	10.41	33,353,822	-0.29(-2.71%)
Mar 10, 2004	10.74	10.79	10.66	10.70	30,213,822	-0.04(-0.39%)
Mar 09, 2004	10.66	10.77	10.60	10.74	25,928,306	+0.02(+0.20%)
Mar 08, 2004	10.74	10.87	10.68	10.72	33,097,944	-0.04(-0.41%)
Mar 05, 2004	10.55	10.86	10.54	10.76	43,253,520	+0.22(+2.09%)
Mar 04, 2004	10.37	10.58	10.37	10.54	17,507,476	+0.14(+1.31%)
Mar 03, 2004	10.44	10.53	10.35	10.40	26,504,774	-0.04(-0.40%)
Mar 02, 2004	10.61	10.63	10.44	10.44	22,267,348	-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.