Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.15	11.22	11.01	11.03	107,140	-0.07(-0.62%)
May 27, 2004	11.21	11.30	11.07	11.10	102,818	-0.05(-0.41%)
May 26, 2004	11.01	11.15	11.01	11.15	119,059	+0.08(+0.69%)
May 25, 2004	10.86	11.26	10.81	11.07	220,960	+0.26(+2.40%)
May 24, 2004	10.84	10.96	10.73	10.81	113,689	+0.11(+1.07%)
May 21, 2004	10.69	10.71	10.55	10.70	71,645	+0.11(+1.08%)
May 20, 2004	10.50	10.68	10.47	10.58	170,141	+0.08(+0.80%)
May 19, 2004	10.54	10.88	10.47	10.50	209,434	-0.14(-1.29%)
May 18, 2004	10.50	10.65	10.50	10.64	52,260	+0.10(+0.94%)
May 17, 2004	10.54	10.71	10.52	10.54	149,184	-0.12(-1.15%)
May 14, 2004	10.66	10.99	10.54	10.66	116,832	+0.00(+0.00%)
May 13, 2004	10.83	11.02	10.65	10.66	153,375	-0.17(-1.55%)
May 12, 2004	10.54	10.84	10.44	10.83	138,313	+0.25(+2.38%)
May 11, 2004	10.61	10.67	10.40	10.57	138,444	+0.04(+0.36%)
May 10, 2004	10.55	10.89	10.50	10.54	156,257	-0.08(-0.72%)
May 07, 2004	11.15	11.15	10.60	10.61	189,395	-0.62(-5.51%)
May 06, 2004	10.99	11.32	10.68	11.23	206,815	+0.14(+1.24%)
May 05, 2004	11.02	11.17	10.88	11.09	95,221	+0.11(+0.97%)
May 04, 2004	11.03	11.37	10.93	10.99	265,100	-0.05(-0.42%)
May 03, 2004	10.86	11.11	10.80	11.03	347,748	+0.23(+2.12%)
Apr 30, 2004	10.65	10.80	10.65	10.80	350,760	+0.15(+1.43%)
Apr 29, 2004	10.76	10.77	10.57	10.65	216,769	-0.05(-0.43%)
Apr 28, 2004	10.69	10.77	10.59	10.70	211,661	-0.03(-0.28%)
Apr 27, 2004	10.59	10.73	10.58	10.73	261,826	+0.21(+2.03%)
Apr 26, 2004	10.69	10.70	10.51	10.51	128,097	-0.14(-1.29%)
Apr 23, 2004	10.67	10.67	10.50	10.65	64,703	-0.02(-0.14%)
Apr 22, 2004	10.43	10.76	10.43	10.67	135,431	+0.24(+2.34%)
Apr 21, 2004	10.37	10.44	10.27	10.42	122,857	+0.13(+1.26%)
Apr 20, 2004	10.61	10.65	10.29	10.29	130,192	-0.26(-2.46%)
Apr 19, 2004	10.57	10.61	10.48	10.55	133,598	+0.00(+0.00%)
Apr 16, 2004	10.51	10.60	10.38	10.55	113,165	+0.09(+0.88%)
Apr 15, 2004	10.40	10.46	10.37	10.46	169,224	+0.10(+0.96%)
Apr 14, 2004	10.35	10.42	10.35	10.36	138,837	-0.02(-0.22%)
Apr 13, 2004	10.61	10.61	10.25	10.38	266,279	-0.18(-1.66%)
Apr 12, 2004	10.65	10.83	10.50	10.56	89,982	-0.02(-0.22%)
Apr 08, 2004	10.83	10.88	10.58	10.58	60,250	-0.19(-1.77%)
Apr 07, 2004	10.77	10.92	10.64	10.77	121,679	-0.05(-0.49%)
Apr 06, 2004	10.73	10.83	10.66	10.83	261,564	+0.02(+0.21%)
Apr 05, 2004	10.67	10.80	10.62	10.80	136,086	+0.18(+1.65%)
Apr 02, 2004	10.75	10.75	10.55	10.63	135,431	+0.02(+0.14%)
Apr 01, 2004	10.52	10.72	10.51	10.61	265,886	+0.05(+0.43%)
Mar 31, 2004	10.65	10.65	10.50	10.57	110,545	-0.05(-0.43%)
Mar 30, 2004	10.38	10.61	10.32	10.61	150,232	+0.17(+1.61%)
Mar 29, 2004	10.32	10.44	10.25	10.44	403,937	+0.18(+1.71%)
Mar 26, 2004	10.35	10.41	10.15	10.27	123,119	-0.08(-0.74%)
Mar 25, 2004	10.25	10.38	10.24	10.35	104,389	+0.04(+0.37%)
Mar 24, 2004	10.27	10.35	10.15	10.31	183,108	-0.02(-0.22%)
Mar 23, 2004	10.09	10.42	10.04	10.33	179,833	+0.18(+1.81%)
Mar 22, 2004	10.32	10.38	10.03	10.15	226,200	-0.24(-2.28%)
Mar 19, 2004	10.54	10.57	10.35	10.38	152,852	-0.05(-0.51%)
Mar 18, 2004	10.57	10.61	10.42	10.44	97,971	-0.21(-2.01%)
Mar 17, 2004	10.50	10.77	10.47	10.65	126,787	+0.23(+2.20%)
Mar 16, 2004	10.47	10.55	10.41	10.42	128,882	-0.05(-0.44%)
Mar 15, 2004	10.70	10.70	10.43	10.47	136,479	-0.23(-2.14%)
Mar 12, 2004	10.41	10.70	10.35	10.70	107,926	+0.29(+2.79%)
Mar 11, 2004	10.42	10.63	10.35	10.41	522,604	-0.05(-0.51%)
Mar 10, 2004	10.70	10.78	10.38	10.46	162,937	-0.23(-2.14%)
Mar 09, 2004	10.63	10.77	10.54	10.69	218,472	+0.12(+1.16%)
Mar 08, 2004	10.58	10.69	10.52	10.57	174,987	-0.09(-0.86%)
Mar 05, 2004	10.76	10.80	10.65	10.66	138,837	-0.18(-1.62%)
Mar 04, 2004	10.80	10.88	10.61	10.83	233,010	-0.05(-0.42%)
Mar 03, 2004	10.51	10.88	10.42	10.88	553,515	+0.29(+2.74%)
Mar 02, 2004	10.54	10.62	10.41	10.59	186,251	+0.08(+0.80%)

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.