Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.38	10.45	10.37	10.40	69,100	+0.04(+0.39%)
May 27, 2004	10.16	10.36	10.16	10.36	66,100	+0.16(+1.57%)
May 26, 2004	10.20	10.23	10.16	10.20	30,900	-0.03(-0.29%)
May 25, 2004	10.11	10.23	10.09	10.23	37,700	+0.12(+1.19%)
May 24, 2004	10.15	10.15	10.05	10.11	63,200	-0.01(-0.10%)
May 21, 2004	10.09	10.12	10.06	10.12	36,400	+0.08(+0.80%)
May 20, 2004	10.04	10.11	10.01	10.04	52,100	-0.01(-0.10%)
May 19, 2004	10.01	10.05	9.960	10.05	54,100	+0.06(+0.60%)
May 18, 2004	9.950	10.01	9.950	9.990	66,600	+0.04(+0.40%)
May 17, 2004	9.930	10.01	9.920	9.950	61,800	+0.00(+0.00%)
May 14, 2004	9.900	9.950	9.870	9.950	68,400	+0.09(+0.91%)
May 13, 2004	9.950	9.980	9.850	9.860	52,100	-0.12(-1.20%)
May 12, 2004	10.10	10.13	9.970	9.980	78,400	-0.16(-1.58%)
May 11, 2004	9.900	10.15	9.890	10.14	59,100	+0.24(+2.42%)
May 10, 2004	9.840	10.00	9.840	9.900	113,800	+0.02(+0.20%)
May 07, 2004	10.07	10.10	9.830	9.880	126,200	-0.22(-2.18%)
May 06, 2004	10.20	10.23	10.08	10.10	81,600	-0.17(-1.66%)
May 05, 2004	10.20	10.28	10.17	10.27	52,100	+0.08(+0.79%)
May 04, 2004	10.30	10.30	10.16	10.19	101,900	-0.05(-0.49%)
May 03, 2004	10.20	10.25	10.17	10.24	115,400	+0.04(+0.39%)
Apr 30, 2004	10.21	10.31	10.13	10.20	223,800	-0.08(-0.78%)
Apr 29, 2004	10.30	10.40	10.26	10.28	162,000	+0.03(+0.29%)
Apr 28, 2004	10.12	10.30	10.12	10.25	103,000	+0.11(+1.08%)
Apr 27, 2004	10.25	10.26	10.14	10.14	52,700	-0.11(-1.07%)
Apr 26, 2004	10.33	10.33	10.25	10.25	65,300	-0.07(-0.68%)
Apr 23, 2004	10.35	10.36	10.27	10.32	67,300	-0.01(-0.10%)
Apr 22, 2004	10.26	10.37	10.25	10.33	51,800	+0.05(+0.49%)
Apr 21, 2004	10.34	10.34	10.18	10.28	103,900	-0.05(-0.48%)
Apr 20, 2004	10.41	10.41	10.32	10.33	46,900	-0.08(-0.77%)
Apr 19, 2004	10.43	10.47	10.37	10.41	67,700	-0.08(-0.76%)
Apr 16, 2004	10.34	10.49	10.34	10.49	50,700	+0.15(+1.45%)
Apr 15, 2004	10.38	10.41	10.32	10.34	70,800	-0.09(-0.86%)
Apr 14, 2004	10.60	10.60	10.40	10.43	128,600	-0.20(-1.88%)
Apr 13, 2004	10.62	10.64	10.60	10.63	103,900	-0.02(-0.19%)
Apr 12, 2004	10.75	10.80	10.63	10.65	60,100	-0.12(-1.11%)
Apr 08, 2004	10.79	10.84	10.74	10.77	36,200	-0.03(-0.28%)
Apr 07, 2004	10.60	10.85	10.54	10.80	160,200	+0.20(+1.89%)
Apr 06, 2004	10.80	10.80	10.60	10.60	90,300	-0.11(-1.03%)
Apr 05, 2004	11.00	11.00	10.61	10.71	136,600	-0.37(-3.34%)
Apr 02, 2004	11.24	11.25	11.06	11.08	67,900	-0.17(-1.51%)
Apr 01, 2004	11.26	11.28	11.25	11.25	36,300	-0.02(-0.18%)
Mar 31, 2004	11.22	11.30	11.22	11.27	57,300	+0.02(+0.18%)
Mar 30, 2004	11.22	11.26	11.22	11.25	46,900	+0.01(+0.09%)
Mar 29, 2004	11.40	11.41	11.23	11.24	111,800	-0.17(-1.49%)
Mar 26, 2004	11.43	11.46	11.39	11.41	40,600	-0.03(-0.26%)
Mar 25, 2004	11.53	11.53	11.44	11.44	38,700	-0.03(-0.26%)
Mar 24, 2004	11.49	11.50	11.44	11.47	41,800	+0.07(+0.61%)
Mar 23, 2004	11.35	11.48	11.35	11.40	44,200	+0.05(+0.44%)
Mar 22, 2004	11.39	11.42	11.35	11.35	38,700	-0.05(-0.44%)
Mar 19, 2004	11.42	11.45	11.40	11.40	26,400	-0.06(-0.52%)
Mar 18, 2004	11.42	11.47	11.40	11.46	47,100	+0.06(+0.53%)
Mar 17, 2004	11.40	11.40	11.39	11.40	32,000	+0.03(+0.26%)
Mar 16, 2004	11.39	11.39	11.31	11.37	42,300	+0.01(+0.09%)
Mar 15, 2004	11.48	11.51	11.36	11.36	91,900	-0.11(-0.96%)
Mar 12, 2004	11.51	11.51	11.45	11.47	37,500	+0.01(+0.09%)
Mar 11, 2004	11.52	11.52	11.40	11.46	53,200	-0.06(-0.52%)
Mar 10, 2004	11.53	11.54	11.44	11.52	39,300	+0.06(+0.52%)
Mar 09, 2004	11.37	11.53	11.37	11.46	50,800	-0.01(-0.09%)
Mar 08, 2004	11.48	11.48	11.41	11.47	48,700	+0.01(+0.09%)
Mar 05, 2004	11.47	11.48	11.39	11.46	38,700	+0.09(+0.79%)
Mar 04, 2004	11.38	11.40	11.30	11.37	67,400	+0.05(+0.44%)
Mar 03, 2004	11.38	11.38	11.30	11.32	33,400	-0.03(-0.26%)
Mar 02, 2004	11.34	11.39	11.30	11.35	53,000	-0.04(-0.35%)

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.