Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.63	11.90	11.23	11.23	330,700	-0.55(-4.67%)
May 27, 2004	11.70	12.05	11.55	11.78	486,300	+0.03(+0.26%)
May 26, 2004	11.60	11.75	11.36	11.75	792,200	+0.15(+1.29%)
May 25, 2004	11.02	11.63	11.02	11.60	284,400	+0.49(+4.41%)
May 24, 2004	11.28	11.58	11.00	11.11	366,500	-0.01(-0.09%)
May 21, 2004	11.27	11.45	10.76	11.12	292,900	+0.06(+0.54%)
May 20, 2004	10.86	11.45	10.86	11.06	396,300	+0.10(+0.91%)
May 19, 2004	11.15	11.65	10.76	10.96	435,300	-0.19(-1.70%)
May 18, 2004	11.49	11.66	11.06	11.15	504,200	-0.11(-0.98%)
May 17, 2004	11.87	11.95	10.85	11.26	640,400	-0.69(-5.77%)
May 14, 2004	12.51	12.59	11.86	11.95	487,100	-0.38(-3.08%)
May 13, 2004	12.64	12.99	12.30	12.33	471,000	-0.30(-2.38%)
May 12, 2004	12.67	12.82	12.02	12.63	594,500	-0.06(-0.47%)
May 11, 2004	12.13	12.85	12.13	12.69	694,000	+0.55(+4.53%)
May 10, 2004	12.40	12.70	11.90	12.14	706,500	-0.35(-2.80%)
May 07, 2004	12.68	13.37	12.43	12.49	586,500	-0.22(-1.73%)
May 06, 2004	13.12	13.20	12.40	12.71	325,400	-0.57(-4.29%)
May 05, 2004	13.04	13.55	13.04	13.28	444,300	+0.12(+0.91%)
May 04, 2004	13.27	13.63	12.90	13.16	443,400	-0.07(-0.53%)
May 03, 2004	12.59	13.71	12.39	13.23	897,100	+0.70(+5.59%)
Apr 30, 2004	13.08	13.08	12.21	12.53	744,100	-0.49(-3.76%)
Apr 29, 2004	13.71	13.73	12.98	13.02	635,700	-0.73(-5.31%)
Apr 28, 2004	13.95	14.05	13.67	13.75	5,294,100	-0.31(-2.20%)
Apr 27, 2004	15.21	15.30	14.03	14.06	761,900	-1.24(-8.10%)
Apr 26, 2004	14.50	15.85	14.50	15.30	1,517,400	+1.71(+12.58%)
Apr 23, 2004	13.53	13.76	13.05	13.59	331,400	+0.06(+0.44%)
Apr 22, 2004	12.88	13.67	12.75	13.53	388,000	+0.76(+5.95%)
Apr 21, 2004	12.80	13.30	12.71	12.77	275,500	+0.06(+0.47%)
Apr 20, 2004	12.96	13.60	12.71	12.71	725,700	-0.28(-2.16%)
Apr 19, 2004	12.43	13.00	12.43	12.99	398,500	+0.55(+4.42%)
Apr 16, 2004	12.35	12.60	12.29	12.44	289,500	+0.04(+0.32%)
Apr 15, 2004	12.64	12.70	12.10	12.40	389,000	-0.21(-1.67%)
Apr 14, 2004	12.60	13.13	12.51	12.61	326,000	+0.01(+0.08%)
Apr 13, 2004	13.35	13.35	12.57	12.60	410,500	-0.72(-5.41%)
Apr 12, 2004	13.47	13.70	13.30	13.32	255,900	-0.18(-1.33%)
Apr 08, 2004	14.11	14.15	13.47	13.50	156,800	-0.25(-1.82%)
Apr 07, 2004	13.75	13.98	13.36	13.75	251,800	-0.12(-0.87%)
Apr 06, 2004	14.48	14.48	13.66	13.87	358,900	-0.67(-4.61%)
Apr 05, 2004	14.00	14.59	13.92	14.54	259,400	+0.63(+4.53%)
Apr 02, 2004	13.79	14.17	13.59	13.91	551,600	+0.38(+2.81%)
Apr 01, 2004	13.55	13.77	13.42	13.53	439,300	-0.05(-0.37%)
Mar 31, 2004	14.06	14.12	13.41	13.58	406,400	-0.34(-2.44%)
Mar 30, 2004	13.80	13.94	13.59	13.92	177,700	+0.12(+0.87%)
Mar 29, 2004	13.34	14.14	13.34	13.80	405,600	+0.53(+3.99%)
Mar 26, 2004	13.67	13.67	13.05	13.27	145,600	-0.23(-1.70%)
Mar 25, 2004	12.95	13.63	12.80	13.50	584,000	+0.56(+4.33%)
Mar 24, 2004	13.50	13.51	12.89	12.94	493,300	-0.38(-2.85%)
Mar 23, 2004	13.46	14.04	13.28	13.32	266,200	-0.22(-1.62%)
Mar 22, 2004	13.67	13.77	13.27	13.54	397,000	-0.14(-1.02%)
Mar 19, 2004	14.25	14.27	13.52	13.68	241,900	-0.33(-2.36%)
Mar 18, 2004	14.10	14.34	13.42	14.01	370,700	-0.23(-1.62%)
Mar 17, 2004	14.07	14.49	13.87	14.24	576,900	+0.28(+2.01%)
Mar 16, 2004	14.10	14.32	13.66	13.96	579,600	-0.16(-1.13%)
Mar 15, 2004	14.33	14.49	14.02	14.12	497,600	-0.23(-1.60%)
Mar 12, 2004	14.60	14.73	14.33	14.35	548,000	+0.10(+0.70%)
Mar 11, 2004	14.26	15.00	14.12	14.25	490,900	-0.14(-0.97%)
Mar 10, 2004	14.90	15.17	14.37	14.39	512,600	-0.52(-3.49%)
Mar 09, 2004	15.46	16.13	14.75	14.91	635,800	-0.53(-3.43%)
Mar 08, 2004	15.97	16.45	15.44	15.44	709,600	-0.54(-3.37%)
Mar 05, 2004	15.15	16.00	15.05	15.98	495,100	+0.84(+5.54%)
Mar 04, 2004	15.09	15.44	14.91	15.14	414,800	+0.14(+0.93%)
Mar 03, 2004	14.90	15.20	14.77	15.00	338,800	+0.02(+0.13%)
Mar 02, 2004	14.90	15.20	14.85	14.98	621,600	+0.13(+0.88%)

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.