Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.801	8.966	8.706	8.929	606,579	+0.13(+1.45%)
May 27, 2004	8.716	8.854	8.690	8.801	815,809	+0.08(+0.97%)
May 26, 2004	8.695	8.738	8.568	8.716	638,057	+0.00(+0.00%)
May 25, 2004	8.494	8.754	8.494	8.716	1,757,722	+0.19(+2.18%)
May 24, 2004	9.029	9.040	7.799	8.531	6,079,551	-0.49(-5.41%)
May 21, 2004	8.966	9.019	8.913	9.019	459,741	+0.03(+0.29%)
May 20, 2004	9.077	9.104	8.907	8.992	370,017	-0.08(-0.94%)
May 19, 2004	9.072	9.220	9.029	9.077	709,309	+0.06(+0.65%)
May 18, 2004	9.019	9.098	8.966	9.019	441,645	+0.06(+0.71%)
May 17, 2004	9.120	9.120	8.886	8.955	964,909	-0.16(-1.80%)
May 14, 2004	9.178	9.337	9.104	9.120	702,334	+0.00(+0.00%)
May 13, 2004	9.496	9.496	8.971	9.120	1,136,817	-0.38(-3.97%)
May 12, 2004	9.061	9.496	8.547	9.496	1,936,604	+0.61(+6.87%)
May 11, 2004	8.939	9.013	8.780	8.886	960,197	+0.03(+0.30%)
May 10, 2004	8.520	9.061	8.520	8.860	1,356,792	+0.34(+3.99%)
May 07, 2004	8.870	8.870	8.515	8.520	1,587,887	-0.35(-3.95%)
May 06, 2004	9.151	9.151	8.801	8.870	1,032,956	-0.28(-3.07%)
May 05, 2004	9.151	9.258	9.040	9.151	1,077,441	-0.03(-0.29%)
May 04, 2004	9.151	9.279	9.077	9.178	716,095	+0.03(+0.29%)
May 03, 2004	9.326	9.443	9.040	9.151	1,441,803	-0.15(-1.65%)
Apr 30, 2004	9.231	9.311	9.067	9.305	1,377,903	+0.16(+1.80%)
Apr 29, 2004	9.549	9.576	9.045	9.141	1,723,981	-0.46(-4.81%)
Apr 28, 2004	9.761	9.783	9.576	9.602	525,903	-0.16(-1.63%)
Apr 27, 2004	9.735	9.868	9.677	9.761	845,026	+0.03(+0.27%)
Apr 26, 2004	10.03	10.13	9.671	9.735	727,781	-0.33(-3.27%)
Apr 23, 2004	9.841	10.11	9.740	10.06	809,400	+0.26(+2.65%)
Apr 22, 2004	9.979	10.02	9.708	9.804	1,301,751	-0.17(-1.70%)
Apr 21, 2004	9.862	10.03	9.825	9.974	490,277	+0.10(+0.97%)
Apr 20, 2004	10.11	10.21	9.878	9.878	312,525	-0.23(-2.26%)
Apr 19, 2004	10.32	10.32	9.947	10.11	672,552	-0.11(-1.04%)
Apr 16, 2004	10.11	10.32	10.06	10.21	376,802	+0.06(+0.63%)
Apr 15, 2004	10.05	10.21	10.03	10.15	285,005	+0.13(+1.32%)
Apr 14, 2004	9.894	10.12	9.884	10.02	722,315	-0.06(-0.63%)
Apr 13, 2004	10.40	10.42	10.08	10.08	827,496	-0.32(-3.06%)
Apr 12, 2004	10.35	10.56	10.34	10.40	767,366	+0.06(+0.56%)
Apr 08, 2004	10.72	10.76	10.24	10.34	874,620	-0.30(-2.79%)
Apr 07, 2004	10.66	10.71	10.55	10.64	544,375	-0.03(-0.25%)
Apr 06, 2004	10.72	10.72	10.59	10.66	727,027	-0.05(-0.49%)
Apr 05, 2004	10.72	10.88	10.59	10.72	1,045,208	-0.15(-1.37%)
Apr 02, 2004	10.90	11.05	10.71	10.87	840,690	-0.03(-0.29%)
Apr 01, 2004	11.09	11.37	10.88	10.90	1,378,846	-0.22(-1.96%)
Mar 31, 2004	10.96	11.11	10.84	11.11	1,284,221	+0.21(+1.95%)
Mar 30, 2004	10.49	10.94	10.44	10.90	1,838,775	+0.41(+3.95%)
Mar 29, 2004	10.30	10.49	10.30	10.49	604,505	+0.27(+2.60%)
Mar 26, 2004	10.39	10.45	10.21	10.22	384,531	-0.16(-1.58%)
Mar 25, 2004	10.19	10.40	10.15	10.39	700,450	+0.31(+3.05%)
Mar 24, 2004	10.07	10.16	9.905	10.08	368,509	+0.01(+0.05%)
Mar 23, 2004	10.13	10.29	10.02	10.07	817,317	+0.19(+1.88%)
Mar 22, 2004	9.931	10.03	9.761	9.889	722,315	+0.01(+0.11%)
Mar 19, 2004	10.03	10.07	9.857	9.878	307,059	-0.05(-0.53%)
Mar 18, 2004	10.00	10.13	9.852	9.931	316,861	-0.11(-1.11%)
Mar 17, 2004	9.921	10.07	9.921	10.04	360,403	+0.17(+1.72%)
Mar 16, 2004	9.968	10.03	9.772	9.873	430,901	-0.02(-0.21%)
Mar 15, 2004	10.11	10.16	9.830	9.894	609,783	-0.30(-2.97%)
Mar 12, 2004	9.974	10.21	9.947	10.20	612,611	+0.25(+2.56%)
Mar 11, 2004	10.01	10.21	9.889	9.942	1,056,895	-0.05(-0.48%)
Mar 10, 2004	10.35	10.37	9.947	9.990	1,173,385	-0.40(-3.83%)
Mar 09, 2004	10.40	10.51	10.29	10.39	1,350,948	-0.06(-0.61%)
Mar 08, 2004	10.72	10.82	10.36	10.45	1,517,201	-0.25(-2.38%)
Mar 05, 2004	10.63	10.81	10.47	10.71	763,407	-0.06(-0.54%)
Mar 04, 2004	10.53	10.76	10.37	10.76	565,298	+0.26(+2.48%)
Mar 03, 2004	10.61	10.63	10.42	10.50	1,082,530	-0.15(-1.44%)
Mar 02, 2004	10.61	10.84	10.61	10.66	1,387,139	-0.05(-0.49%)

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.