Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.07	10.16	9.877	9.944	1,994,652	-0.12(-1.15%)
May 27, 2004	10.03	10.21	9.857	10.06	2,045,927	+0.21(+2.16%)
May 26, 2004	9.683	10.01	9.673	9.847	1,994,239	+0.24(+2.52%)
May 25, 2004	9.190	9.664	9.170	9.606	2,426,870	+0.43(+4.64%)
May 24, 2004	9.238	9.325	9.112	9.180	1,630,043	+0.13(+1.39%)
May 21, 2004	9.006	9.248	8.958	9.054	1,338,934	+0.04(+0.43%)
May 20, 2004	9.219	9.267	8.948	9.016	1,213,952	+0.00(+0.00%)
May 19, 2004	9.286	9.419	8.909	9.016	3,031,210	+0.05(+0.54%)
May 18, 2004	9.586	9.664	8.948	8.967	3,923,971	+0.21(+2.43%)
May 17, 2004	8.590	8.803	8.513	8.754	2,526,112	-0.06(-0.66%)
May 14, 2004	9.025	9.238	8.803	8.812	1,804,129	-0.23(-2.57%)
May 13, 2004	8.958	9.432	8.929	9.045	1,871,427	-0.10(-1.06%)
May 12, 2004	9.209	9.364	8.716	9.141	3,537,343	-0.20(-2.17%)
May 11, 2004	8.909	9.403	8.909	9.344	3,235,379	+0.51(+5.81%)
May 10, 2004	8.851	9.170	8.445	8.832	3,989,099	-0.11(-1.19%)
May 07, 2004	8.774	9.335	8.677	8.938	4,526,347	+0.52(+6.21%)
May 06, 2004	8.580	8.745	8.309	8.416	2,717,255	-0.39(-4.40%)
May 05, 2004	8.561	8.948	8.377	8.803	3,849,127	+0.26(+3.06%)
May 04, 2004	7.884	8.706	7.855	8.542	3,625,730	+0.82(+10.65%)
May 03, 2004	7.990	8.116	7.545	7.719	2,719,323	-0.06(-0.75%)
Apr 30, 2004	7.864	8.358	7.739	7.777	3,487,101	-0.16(-2.07%)
Apr 29, 2004	8.155	8.319	7.661	7.942	4,176,521	-0.41(-4.87%)
Apr 28, 2004	8.958	9.141	8.251	8.348	4,875,244	-0.51(-5.79%)
Apr 27, 2004	10.69	10.77	8.319	8.861	19,539,534	-4.56(-33.96%)
Apr 23, 2004	13.37	13.64	13.07	13.42	834,766	+0.19(+1.46%)
Apr 22, 2004	13.23	13.63	12.94	13.22	1,096,723	-0.01(-0.07%)
Apr 21, 2004	13.44	13.53	12.92	13.23	909,921	-0.02(-0.15%)
Apr 20, 2004	13.49	13.73	13.16	13.25	2,025,045	-0.12(-0.87%)
Apr 19, 2004	13.15	13.56	12.90	13.37	1,359,196	+0.25(+1.92%)
Apr 16, 2004	13.40	13.47	13.03	13.12	1,241,450	-0.42(-3.07%)
Apr 15, 2004	13.94	14.11	13.25	13.53	1,229,562	-0.31(-2.24%)
Apr 14, 2004	14.17	14.33	13.66	13.84	993,139	-0.38(-2.65%)
Apr 13, 2004	14.71	14.75	14.05	14.22	652,306	-0.37(-2.52%)
Apr 12, 2004	14.41	14.75	14.41	14.59	622,224	-0.01(-0.07%)
Apr 08, 2004	14.76	15.03	14.41	14.60	789,591	-0.07(-0.46%)
Apr 07, 2004	14.97	14.98	14.37	14.66	864,022	-0.16(-1.11%)
Apr 06, 2004	15.26	15.30	14.68	14.83	930,183	-0.50(-3.28%)
Apr 05, 2004	15.00	15.38	15.00	15.33	1,159,989	+0.30(+2.00%)
Apr 02, 2004	14.70	15.24	14.66	15.03	1,835,039	+0.68(+4.72%)
Apr 01, 2004	14.12	14.49	14.11	14.36	1,141,175	+0.20(+1.44%)
Mar 31, 2004	14.30	14.41	13.84	14.15	1,266,984	-0.07(-0.48%)
Mar 30, 2004	14.02	14.27	13.93	14.22	994,690	+0.15(+1.03%)
Mar 29, 2004	14.20	14.34	13.84	14.07	1,578,044	+0.31(+2.25%)
Mar 26, 2004	13.69	14.07	13.62	13.77	2,162,226	+0.07(+0.49%)
Mar 25, 2004	12.91	13.82	12.88	13.70	3,126,007	+0.84(+6.55%)
Mar 24, 2004	12.47	13.02	12.37	12.86	1,615,674	+0.38(+3.02%)
Mar 23, 2004	12.73	12.82	12.35	12.48	2,193,653	+0.03(+0.23%)
Mar 22, 2004	12.90	12.90	12.20	12.45	1,887,347	-0.51(-3.96%)
Mar 19, 2004	13.19	13.40	12.84	12.96	1,282,284	-0.30(-2.26%)
Mar 18, 2004	13.23	13.74	12.99	13.26	1,756,989	-0.09(-0.65%)
Mar 17, 2004	13.47	13.75	13.17	13.35	2,735,656	+0.03(+0.22%)
Mar 16, 2004	14.02	14.07	13.09	13.32	2,711,466	-0.37(-2.69%)
Mar 15, 2004	14.50	14.50	13.66	13.69	1,572,152	-0.74(-5.10%)
Mar 12, 2004	14.31	14.68	14.23	14.42	1,335,626	+0.34(+2.40%)
Mar 11, 2004	13.96	14.74	13.71	14.08	1,836,073	-0.11(-0.75%)
Mar 10, 2004	14.32	14.77	14.04	14.19	1,586,004	-0.15(-1.01%)
Mar 09, 2004	14.29	14.66	14.01	14.34	1,781,386	+0.03(+0.20%)
Mar 08, 2004	15.31	15.43	13.90	14.31	1,590,243	-0.83(-5.50%)
Mar 05, 2004	14.85	15.53	14.56	15.14	2,429,455	-0.05(-0.32%)
Mar 04, 2004	14.93	15.24	14.79	15.19	1,223,359	+0.39(+2.61%)
Mar 03, 2004	14.75	14.99	14.56	14.80	1,054,442	-0.04(-0.26%)
Mar 02, 2004	15.24	15.50	14.75	14.84	3,200,541	-0.42(-2.73%)

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.