Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.910	9.993	9.841	9.841	312,174	-0.10(-1.05%)
May 27, 2004	10.15	10.17	9.859	9.945	511,778	+0.04(+0.36%)
May 26, 2004	9.996	10.01	9.835	9.910	402,567	-0.12(-1.19%)
May 25, 2004	9.767	10.04	9.687	10.03	1,263,483	+0.26(+2.65%)
May 24, 2004	9.895	9.925	9.660	9.770	531,267	-0.12(-1.26%)
May 21, 2004	9.954	9.954	9.832	9.895	553,110	-0.06(-0.60%)
May 20, 2004	9.999	10.11	9.951	9.954	460,365	-0.09(-0.92%)
May 19, 2004	10.28	10.29	10.00	10.05	797,069	-0.24(-2.29%)
May 18, 2004	10.23	10.28	10.06	10.28	577,304	+0.05(+0.49%)
May 17, 2004	10.27	10.32	10.01	10.23	767,835	-0.12(-1.15%)
May 14, 2004	10.52	10.52	10.29	10.35	670,721	-0.19(-1.81%)
May 13, 2004	10.57	10.62	10.34	10.54	742,968	-0.03(-0.31%)
May 12, 2004	10.98	11.06	10.57	10.57	2,306,529	-0.56(-5.05%)
May 11, 2004	10.95	11.18	10.78	11.14	9,588,361	+0.21(+1.96%)
May 10, 2004	10.70	10.92	10.59	10.92	1,086,058	+0.26(+2.46%)
May 07, 2004	10.97	11.07	10.66	10.66	1,003,058	-0.32(-2.87%)
May 06, 2004	10.91	10.98	10.78	10.98	836,721	+0.02(+0.22%)
May 05, 2004	10.82	11.01	10.58	10.95	2,572,331	+0.62(+6.05%)
May 04, 2004	10.42	10.50	10.24	10.33	367,619	-0.08(-0.77%)
May 03, 2004	10.12	10.41	10.09	10.41	234,550	+0.31(+3.09%)
Apr 30, 2004	10.04	10.19	9.984	10.09	475,486	+0.06(+0.62%)
Apr 29, 2004	10.15	10.36	10.02	10.03	862,596	-0.16(-1.60%)
Apr 28, 2004	10.35	10.35	10.14	10.20	209,348	-0.21(-2.06%)
Apr 27, 2004	10.45	10.45	10.28	10.41	176,081	-0.01(-0.06%)
Apr 26, 2004	10.50	10.53	10.34	10.42	211,028	-0.05(-0.46%)
Apr 23, 2004	10.61	10.63	10.45	10.46	110,218	-0.14(-1.29%)
Apr 22, 2004	10.46	10.77	10.41	10.60	162,303	+0.15(+1.42%)
Apr 21, 2004	10.30	10.45	10.15	10.45	369,636	+0.18(+1.80%)
Apr 20, 2004	10.61	10.61	10.27	10.27	149,870	-0.35(-3.33%)
Apr 19, 2004	10.65	10.66	10.44	10.62	142,477	-0.05(-0.50%)
Apr 16, 2004	10.58	10.92	10.58	10.67	468,429	+0.15(+1.44%)
Apr 15, 2004	10.60	10.64	10.42	10.52	263,785	-0.04(-0.42%)
Apr 14, 2004	10.55	10.57	10.45	10.57	575,960	-0.01(-0.08%)
Apr 13, 2004	10.52	10.62	10.50	10.58	349,138	+0.11(+1.02%)
Apr 12, 2004	10.43	10.59	10.42	10.47	108,202	+0.02(+0.20%)
Apr 08, 2004	10.52	10.56	10.45	10.45	109,882	-0.01(-0.14%)
Apr 07, 2004	10.43	10.68	10.36	10.46	212,036	+0.04(+0.37%)
Apr 06, 2004	10.48	10.52	10.42	10.42	194,226	-0.07(-0.71%)
Apr 05, 2004	10.56	10.57	10.47	10.50	193,554	-0.06(-0.54%)
Apr 02, 2004	10.50	10.64	10.48	10.56	647,535	+0.08(+0.77%)
Apr 01, 2004	10.42	10.53	10.39	10.48	491,616	+0.06(+0.57%)
Mar 31, 2004	10.23	10.54	10.19	10.42	324,271	+0.17(+1.69%)
Mar 30, 2004	10.25	10.35	10.21	10.24	223,125	-0.01(-0.09%)
Mar 29, 2004	10.06	10.26	10.05	10.25	315,534	+0.24(+2.35%)
Mar 26, 2004	9.937	10.04	9.835	10.02	351,826	+0.11(+1.11%)
Mar 25, 2004	9.806	9.907	9.675	9.907	200,611	+0.13(+1.34%)
Mar 24, 2004	9.820	10.06	9.776	9.776	324,607	-0.05(-0.54%)
Mar 23, 2004	9.755	9.880	9.731	9.829	179,441	+0.10(+1.07%)
Mar 22, 2004	9.898	9.916	9.672	9.725	188,850	-0.16(-1.63%)
Mar 19, 2004	9.916	10.04	9.832	9.886	226,822	+0.04(+0.36%)
Mar 18, 2004	9.910	9.910	9.701	9.850	142,477	-0.09(-0.93%)
Mar 17, 2004	9.776	9.942	9.737	9.942	273,194	+0.20(+2.08%)
Mar 16, 2004	9.883	9.895	9.523	9.740	778,252	-0.14(-1.42%)
Mar 15, 2004	9.969	9.972	9.877	9.880	308,478	-0.09(-0.90%)
Mar 12, 2004	9.672	9.969	9.672	9.969	244,967	+0.28(+2.89%)
Mar 11, 2004	9.880	10.06	9.687	9.690	196,579	-0.21(-2.16%)
Mar 10, 2004	10.01	10.07	9.880	9.904	201,619	-0.10(-0.98%)
Mar 09, 2004	10.05	10.08	9.928	10.00	453,308	-0.02(-0.21%)
Mar 08, 2004	10.15	10.22	10.01	10.02	263,449	-0.12(-1.23%)
Mar 05, 2004	10.31	10.40	10.15	10.15	212,372	-0.23(-2.18%)
Mar 04, 2004	10.14	10.37	10.14	10.37	296,717	+0.24(+2.32%)
Mar 03, 2004	10.06	10.15	9.972	10.14	400,215	+0.00(+0.00%)
Mar 02, 2004	10.36	10.36	10.06	10.14	457,340	-0.22(-2.10%)

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.