Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.950	9.985	9.580	9.950	290,200	+0.01(+0.15%)
May 27, 2004	9.900	10.03	9.625	9.935	413,800	+0.17(+1.74%)
May 26, 2004	9.935	9.935	9.590	9.765	374,200	-0.08(-0.86%)
May 25, 2004	9.350	9.935	9.105	9.850	592,800	+0.58(+6.31%)
May 24, 2004	9.250	9.425	9.140	9.265	301,000	+0.07(+0.71%)
May 21, 2004	9.200	9.215	8.825	9.200	506,400	+0.05(+0.60%)
May 20, 2004	9.030	9.303	8.995	9.145	391,600	+0.02(+0.22%)
May 19, 2004	9.200	9.485	9.035	9.125	504,800	+0.12(+1.39%)
May 18, 2004	8.945	9.100	8.790	9.000	439,200	+0.20(+2.27%)
May 17, 2004	8.805	8.985	8.715	8.800	372,200	-0.24(-2.71%)
May 14, 2004	9.315	9.350	8.955	9.045	332,200	-0.15(-1.68%)
May 13, 2004	9.455	9.525	9.165	9.200	683,800	-0.35(-3.61%)
May 12, 2004	9.530	9.670	8.950	9.545	910,000	+0.03(+0.26%)
May 11, 2004	9.170	9.520	9.110	9.520	806,600	+0.50(+5.54%)
May 10, 2004	9.100	9.105	8.665	9.020	653,600	+0.00(+0.06%)
May 07, 2004	9.035	9.345	8.930	9.015	527,800	-0.05(-0.61%)
May 06, 2004	9.325	9.325	8.900	9.070	523,600	-0.14(-1.52%)
May 05, 2004	9.240	9.295	9.060	9.210	709,200	+0.15(+1.66%)
May 04, 2004	8.890	9.240	8.760	9.060	677,600	+0.22(+2.49%)
May 03, 2004	8.855	9.205	8.735	8.840	2,536,600	+0.04(+0.40%)
Apr 30, 2004	8.995	9.010	8.475	8.805	1,150,800	-0.04(-0.40%)
Apr 29, 2004	9.495	9.495	8.630	8.840	1,878,000	-0.70(-7.34%)
Apr 28, 2004	9.725	9.800	9.445	9.540	762,800	-0.18(-1.85%)
Apr 27, 2004	10.07	10.19	9.600	9.720	636,600	-0.29(-2.90%)
Apr 26, 2004	10.34	10.43	9.800	10.01	504,000	-0.30(-2.96%)
Apr 23, 2004	10.31	10.46	10.10	10.31	617,000	+0.10(+0.98%)
Apr 22, 2004	10.49	10.68	10.18	10.21	1,529,200	-0.52(-4.84%)
Apr 21, 2004	10.54	10.93	10.54	10.73	626,400	+0.18(+1.75%)
Apr 20, 2004	10.54	10.91	10.35	10.55	659,400	-0.01(-0.14%)
Apr 19, 2004	10.66	10.74	10.35	10.56	1,117,600	-0.11(-0.98%)
Apr 16, 2004	11.18	11.24	10.55	10.67	1,530,600	-0.78(-6.77%)
Apr 15, 2004	12.23	12.37	11.38	11.45	632,000	-0.84(-6.84%)
Apr 14, 2004	12.37	12.85	12.03	12.29	387,800	-0.43(-3.34%)
Apr 13, 2004	13.09	13.09	12.45	12.71	490,800	-0.38(-2.87%)
Apr 12, 2004	12.62	13.09	12.62	13.09	529,600	+0.67(+5.35%)
Apr 08, 2004	12.69	12.90	12.29	12.42	217,400	-0.15(-1.19%)
Apr 07, 2004	12.60	12.72	12.27	12.57	299,000	+0.13(+1.05%)
Apr 06, 2004	12.65	12.88	12.37	12.44	363,400	-0.36(-2.77%)
Apr 05, 2004	12.73	12.90	12.52	12.79	352,200	+0.06(+0.47%)
Apr 02, 2004	12.50	12.79	12.44	12.73	644,000	+0.43(+3.54%)
Apr 01, 2004	12.18	12.35	12.12	12.30	692,200	+0.18(+1.44%)
Mar 31, 2004	12.19	12.21	11.84	12.12	244,400	-0.06(-0.49%)
Mar 30, 2004	11.94	12.19	11.74	12.19	339,800	+0.22(+1.88%)
Mar 29, 2004	11.53	11.98	11.53	11.96	551,200	+0.53(+4.64%)
Mar 26, 2004	11.43	11.64	11.35	11.43	402,000	-0.02(-0.17%)
Mar 25, 2004	11.12	11.60	11.12	11.45	467,000	+0.41(+3.71%)
Mar 24, 2004	11.40	11.41	10.70	11.04	689,800	-0.07(-0.59%)
Mar 23, 2004	11.18	11.34	10.70	11.11	475,000	+0.16(+1.46%)
Mar 22, 2004	11.24	11.24	10.78	10.95	408,200	-0.36(-3.14%)
Mar 19, 2004	11.73	11.74	11.20	11.30	620,000	-0.30(-2.59%)
Mar 18, 2004	11.79	11.85	11.38	11.60	424,800	-0.13(-1.15%)
Mar 17, 2004	11.39	11.85	11.39	11.73	464,800	+0.45(+3.99%)
Mar 16, 2004	11.00	11.43	10.81	11.29	418,200	+0.29(+2.64%)
Mar 15, 2004	11.48	11.49	10.88	10.99	654,200	-0.61(-5.26%)
Mar 12, 2004	11.12	11.62	11.04	11.61	579,600	+0.63(+5.74%)
Mar 11, 2004	11.21	11.73	10.91	10.97	494,600	-0.44(-3.85%)
Mar 10, 2004	11.70	11.88	11.06	11.41	589,600	-0.34(-2.85%)
Mar 09, 2004	12.16	12.23	11.56	11.75	712,000	-0.32(-2.65%)
Mar 08, 2004	12.86	13.04	12.01	12.07	651,600	-0.81(-6.33%)
Mar 05, 2004	12.90	13.30	12.76	12.88	649,800	-0.04(-0.27%)
Mar 04, 2004	13.03	13.07	12.88	12.92	346,800	-0.15(-1.14%)
Mar 03, 2004	12.93	13.24	12.70	13.07	308,600	+0.11(+0.81%)
Mar 02, 2004	13.18	13.43	12.91	12.96	191,400	-0.23(-1.74%)

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.