Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.47	12.58	12.46	12.50	1,488,658	+0.07(+0.57%)
May 27, 2004	12.45	12.48	12.28	12.43	3,018,443	-0.01(-0.10%)
May 26, 2004	12.59	12.65	12.44	12.44	2,672,460	-0.17(-1.36%)
May 25, 2004	12.46	12.68	12.40	12.61	2,750,408	+0.09(+0.70%)
May 24, 2004	12.45	12.53	12.38	12.53	1,897,286	+0.13(+1.01%)
May 21, 2004	12.30	12.43	12.24	12.40	2,124,674	+0.09(+0.75%)
May 20, 2004	12.35	12.43	12.22	12.31	1,946,781	-0.03(-0.20%)
May 19, 2004	12.38	12.58	12.33	12.33	2,991,902	+0.03(+0.20%)
May 18, 2004	12.47	12.56	12.31	12.31	1,841,575	-0.17(-1.37%)
May 17, 2004	12.57	12.57	12.43	12.48	1,880,071	-0.11(-0.90%)
May 14, 2004	12.46	12.62	12.34	12.59	2,029,271	+0.09(+0.70%)
May 13, 2004	12.23	12.55	12.17	12.51	2,410,881	+0.25(+2.05%)
May 12, 2004	12.26	12.34	12.15	12.25	2,148,823	+0.01(+0.10%)
May 11, 2004	12.13	12.27	12.08	12.24	2,432,878	+0.04(+0.34%)
May 10, 2004	12.39	12.40	12.17	12.20	1,716,763	-0.22(-1.78%)
May 07, 2004	12.42	12.53	12.38	12.42	3,174,816	-0.02(-0.13%)
May 06, 2004	12.08	12.49	12.08	12.44	2,457,506	+0.00(+0.00%)
May 05, 2004	12.32	12.48	12.30	12.44	4,723,490	+0.08(+0.64%)
May 04, 2004	12.26	12.51	12.26	12.36	3,146,602	+0.10(+0.78%)
May 03, 2004	12.29	12.31	11.94	12.26	3,244,395	+0.18(+1.52%)
Apr 30, 2004	12.24	12.28	11.97	12.08	3,086,109	-0.06(-0.48%)
Apr 29, 2004	11.35	12.25	11.34	12.14	11,094,643	+0.87(+7.68%)
Apr 28, 2004	11.12	11.27	10.97	11.27	4,011,679	+0.09(+0.82%)
Apr 27, 2004	11.27	11.29	11.15	11.18	2,338,193	-0.07(-0.63%)
Apr 26, 2004	11.28	11.38	11.25	11.25	1,965,670	-0.05(-0.44%)
Apr 23, 2004	11.32	11.35	11.21	11.30	2,007,513	-0.01(-0.11%)
Apr 22, 2004	11.19	11.33	11.13	11.31	1,823,642	+0.13(+1.12%)
Apr 21, 2004	11.35	11.39	11.19	11.19	1,597,689	-0.18(-1.62%)
Apr 20, 2004	11.48	11.51	11.37	11.37	1,778,452	-0.09(-0.77%)
Apr 19, 2004	11.41	11.49	11.37	11.46	2,079,244	+0.08(+0.74%)
Apr 16, 2004	11.51	11.54	11.38	11.38	1,408,319	-0.07(-0.58%)
Apr 15, 2004	11.53	11.60	11.44	11.44	1,823,881	-0.06(-0.55%)
Apr 14, 2004	11.43	11.51	11.29	11.51	2,235,139	-0.03(-0.29%)
Apr 13, 2004	11.61	11.71	11.43	11.54	5,235,889	+0.41(+3.72%)
Apr 12, 2004	11.06	11.22	11.06	11.12	2,745,626	+0.04(+0.34%)
Apr 08, 2004	11.17	11.19	11.00	11.09	2,219,359	-0.03(-0.30%)
Apr 07, 2004	11.31	11.31	11.05	11.12	3,128,191	-0.18(-1.63%)
Apr 06, 2004	11.39	11.41	11.29	11.30	1,646,945	-0.10(-0.88%)
Apr 05, 2004	11.38	11.43	11.36	11.41	2,183,493	+0.04(+0.37%)
Apr 02, 2004	11.46	11.48	11.33	11.36	2,710,477	+0.01(+0.07%)
Apr 01, 2004	11.45	11.47	11.29	11.35	2,645,202	-0.14(-1.24%)
Mar 31, 2004	11.49	11.50	11.32	11.50	2,379,319	+0.03(+0.29%)
Mar 30, 2004	11.50	11.50	11.38	11.46	2,611,249	-0.04(-0.33%)
Mar 29, 2004	11.50	11.57	11.41	11.50	2,386,014	+0.10(+0.88%)
Mar 26, 2004	11.48	11.49	11.28	11.40	2,512,260	-0.08(-0.73%)
Mar 25, 2004	11.29	11.54	11.29	11.48	3,627,678	+0.20(+1.78%)
Mar 24, 2004	11.35	11.40	11.28	11.28	2,906,303	-0.14(-1.21%)
Mar 23, 2004	11.63	11.63	11.42	11.42	2,384,101	-0.12(-1.05%)
Mar 22, 2004	11.70	11.70	11.38	11.54	3,977,726	-0.32(-2.71%)
Mar 19, 2004	12.00	12.07	11.85	11.87	1,717,480	-0.19(-1.59%)
Mar 18, 2004	12.13	12.17	11.92	12.06	1,746,890	-0.09(-0.76%)
Mar 17, 2004	12.09	12.18	11.78	12.15	2,956,754	+0.05(+0.41%)
Mar 16, 2004	11.99	12.22	11.99	12.10	2,590,447	+0.13(+1.08%)
Mar 15, 2004	12.04	12.07	11.64	11.97	1,935,304	-0.04(-0.35%)
Mar 12, 2004	11.71	12.02	11.71	12.01	2,709,043	+0.30(+2.57%)
Mar 11, 2004	11.83	11.83	11.64	11.71	3,779,748	-0.12(-1.03%)
Mar 10, 2004	12.07	12.09	11.83	11.83	2,200,230	-0.27(-2.25%)
Mar 09, 2004	12.14	12.17	12.02	12.10	1,478,616	-0.00(-0.03%)
Mar 08, 2004	12.26	12.33	12.09	12.11	1,464,270	-0.19(-1.56%)
Mar 05, 2004	12.16	12.31	12.09	12.30	1,440,837	+0.14(+1.17%)
Mar 04, 2004	12.22	12.23	12.08	12.16	3,153,775	-0.14(-1.16%)
Mar 03, 2004	12.42	12.43	12.17	12.30	2,356,365	-0.14(-1.14%)
Mar 02, 2004	12.15	12.47	12.11	12.44	3,976,291	+0.23(+1.85%)

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.