Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.099	9.197	8.893	9.045	277,490	-0.03(-0.30%)
May 27, 2004	8.758	9.134	8.687	9.072	301,499	+0.39(+4.43%)
May 26, 2004	8.615	8.767	8.507	8.687	197,761	+0.21(+2.54%)
May 25, 2004	8.302	8.687	8.239	8.472	202,674	+0.13(+1.50%)
May 24, 2004	8.284	8.418	8.212	8.346	150,861	+0.31(+3.90%)
May 21, 2004	8.024	8.140	7.925	8.033	158,007	+0.08(+1.01%)
May 20, 2004	8.355	8.373	7.934	7.952	106,082	-0.30(-3.58%)
May 19, 2004	8.257	8.499	8.230	8.248	359,453	+0.12(+1.43%)
May 18, 2004	8.015	8.158	7.970	8.131	166,271	+0.20(+2.48%)
May 17, 2004	8.167	8.275	7.899	7.934	286,089	-0.48(-5.74%)
May 14, 2004	8.946	8.946	8.400	8.418	303,285	-0.43(-4.86%)
May 13, 2004	8.552	8.928	8.239	8.848	317,243	+0.30(+3.46%)
May 12, 2004	8.373	8.615	8.104	8.552	266,994	+0.15(+1.81%)
May 11, 2004	7.881	8.436	7.881	8.400	318,360	+0.71(+9.20%)
May 10, 2004	7.782	7.916	7.594	7.693	421,428	-0.64(-7.73%)
May 07, 2004	8.463	8.937	8.302	8.337	221,322	-0.18(-2.10%)
May 06, 2004	8.579	8.884	8.490	8.516	193,852	-0.22(-2.56%)
May 05, 2004	8.964	9.090	8.606	8.740	212,277	-0.13(-1.51%)
May 04, 2004	8.642	9.090	8.552	8.875	300,605	+0.39(+4.65%)
May 03, 2004	8.615	8.785	8.203	8.481	452,806	+0.08(+0.96%)
Apr 30, 2004	8.615	8.812	8.364	8.400	315,568	-0.18(-2.09%)
Apr 29, 2004	8.955	9.107	8.507	8.579	485,301	-0.36(-4.01%)
Apr 28, 2004	9.403	9.403	8.499	8.937	1,389,687	-0.51(-5.40%)
Apr 27, 2004	9.779	9.851	9.287	9.448	346,165	-0.35(-3.56%)
Apr 26, 2004	9.949	9.949	9.582	9.797	289,885	-0.14(-1.44%)
Apr 23, 2004	9.967	10.20	9.761	9.940	342,033	-0.01(-0.09%)
Apr 22, 2004	10.17	10.30	9.699	9.949	731,637	+0.32(+3.35%)
Apr 21, 2004	10.19	10.51	9.197	9.627	1,673,207	-0.56(-5.54%)
Apr 20, 2004	10.59	10.70	10.07	10.19	469,780	-0.30(-2.90%)
Apr 19, 2004	10.64	10.66	10.13	10.50	385,360	-0.15(-1.43%)
Apr 16, 2004	10.79	10.89	10.39	10.65	415,175	-0.14(-1.33%)
Apr 15, 2004	11.02	11.10	10.62	10.79	415,510	-0.18(-1.63%)
Apr 14, 2004	10.81	11.24	10.77	10.97	233,829	+0.06(+0.57%)
Apr 13, 2004	11.24	11.27	10.64	10.91	275,480	-0.38(-3.33%)
Apr 12, 2004	11.02	11.46	11.02	11.28	204,572	+0.21(+1.86%)
Apr 08, 2004	11.02	11.28	11.02	11.08	161,916	+0.14(+1.31%)
Apr 07, 2004	11.19	11.27	10.86	10.93	346,947	-0.29(-2.55%)
Apr 06, 2004	11.26	11.48	11.19	11.22	159,571	-0.30(-2.57%)
Apr 05, 2004	11.60	11.62	11.40	11.52	210,937	+0.17(+1.50%)
Apr 02, 2004	10.80	11.62	10.80	11.35	729,627	+0.73(+6.83%)
Apr 01, 2004	10.51	10.84	10.38	10.62	266,994	+0.23(+2.24%)
Mar 31, 2004	10.42	10.65	10.24	10.39	490,773	-0.22(-2.11%)
Mar 30, 2004	10.67	10.83	10.42	10.61	411,378	-0.24(-2.23%)
Mar 29, 2004	10.76	11.01	10.65	10.85	212,612	+0.33(+3.15%)
Mar 26, 2004	10.12	10.85	10.06	10.52	346,388	+0.39(+3.80%)
Mar 25, 2004	9.699	10.20	9.699	10.14	389,827	+0.71(+7.50%)
Mar 24, 2004	9.618	9.878	9.278	9.430	428,128	-0.21(-2.23%)
Mar 23, 2004	10.16	10.16	9.528	9.645	667,429	-0.03(-0.28%)
Mar 22, 2004	10.19	10.19	9.269	9.672	901,705	-0.52(-5.10%)
Mar 19, 2004	10.75	10.75	10.09	10.19	537,003	-0.43(-4.05%)
Mar 18, 2004	10.76	10.92	10.16	10.62	377,432	+0.03(+0.25%)
Mar 17, 2004	10.37	11.12	10.33	10.59	641,969	+0.60(+6.00%)
Mar 16, 2004	10.66	10.75	9.851	9.994	591,496	-0.45(-4.29%)
Mar 15, 2004	10.75	10.75	10.21	10.44	460,176	+0.01(+0.09%)
Mar 12, 2004	10.48	10.67	10.25	10.43	553,194	+0.22(+2.19%)
Mar 11, 2004	10.52	10.66	10.15	10.21	582,451	-0.42(-3.96%)
Mar 10, 2004	11.11	11.26	10.39	10.63	486,641	-0.18(-1.66%)
Mar 09, 2004	11.64	11.67	10.70	10.81	924,597	-0.42(-3.75%)
Mar 08, 2004	11.78	11.95	11.23	11.23	666,647	-0.78(-6.49%)
Mar 05, 2004	11.91	12.33	11.78	12.01	277,490	-0.13(-1.03%)
Mar 04, 2004	11.89	12.18	11.87	12.13	238,519	+0.27(+2.26%)
Mar 03, 2004	12.22	12.30	11.82	11.87	398,648	-0.31(-2.57%)
Mar 02, 2004	12.09	12.46	12.08	12.18	489,321	-0.16(-1.31%)

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.