Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.57	11.67	11.51	11.52	4,188,209	-0.08(-0.72%)
May 27, 2004	11.59	11.67	10.96	11.60	1,846,380	+0.08(+0.72%)
May 26, 2004	11.39	11.60	11.37	11.52	2,176,968	+0.14(+1.22%)
May 25, 2004	11.27	11.49	11.24	11.38	2,446,779	+0.08(+0.67%)
May 24, 2004	11.41	11.41	11.21	11.30	2,222,153	-0.01(-0.12%)
May 21, 2004	11.43	11.43	11.21	11.32	2,933,276	-0.08(-0.67%)
May 20, 2004	11.44	11.53	11.31	11.39	2,438,406	-0.07(-0.60%)
May 19, 2004	11.57	11.66	11.44	11.46	2,320,318	-0.07(-0.60%)
May 18, 2004	11.83	11.88	11.53	11.53	4,449,791	-0.24(-2.06%)
May 17, 2004	11.78	11.94	11.74	11.78	3,734,626	-0.05(-0.41%)
May 14, 2004	11.67	11.93	11.64	11.82	2,142,321	+0.10(+0.89%)
May 13, 2004	11.88	11.88	11.62	11.72	3,909,014	-0.15(-1.28%)
May 12, 2004	11.95	11.95	11.73	11.87	5,213,318	+0.08(+0.70%)
May 11, 2004	11.48	11.79	11.44	11.79	4,049,766	+0.36(+3.15%)
May 10, 2004	11.88	11.97	11.39	11.43	5,598,474	-0.44(-3.73%)
May 07, 2004	11.87	12.02	11.87	11.87	2,775,489	-0.09(-0.75%)
May 06, 2004	12.00	12.01	11.87	11.96	2,112,727	-0.04(-0.35%)
May 05, 2004	12.03	12.10	11.97	12.00	2,310,213	-0.02(-0.17%)
May 04, 2004	12.09	12.13	11.98	12.03	4,411,247	-0.12(-1.03%)
May 03, 2004	12.24	12.40	11.98	12.15	5,638,606	-0.01(-0.11%)
Apr 30, 2004	12.12	12.43	11.79	12.16	7,135,922	+0.37(+3.11%)
Apr 29, 2004	11.78	11.87	11.71	11.80	3,887,071	-0.01(-0.06%)
Apr 28, 2004	11.87	11.94	11.64	11.80	3,672,983	-0.06(-0.53%)
Apr 27, 2004	11.92	12.07	11.86	11.87	3,706,475	-0.03(-0.23%)
Apr 26, 2004	12.05	12.08	11.89	11.89	2,426,135	-0.16(-1.32%)
Apr 23, 2004	11.91	12.12	11.80	12.05	2,531,952	+0.15(+1.28%)
Apr 22, 2004	11.65	11.97	11.62	11.90	3,388,447	+0.19(+1.66%)
Apr 21, 2004	11.78	11.80	11.66	11.71	2,357,419	-0.07(-0.59%)
Apr 20, 2004	11.81	11.92	11.75	11.78	2,646,863	-0.04(-0.35%)
Apr 19, 2004	11.60	11.85	11.51	11.82	2,475,074	+0.24(+2.03%)
Apr 16, 2004	11.57	11.68	11.47	11.58	2,339,951	+0.10(+0.84%)
Apr 15, 2004	11.65	11.69	11.46	11.49	2,299,386	-0.17(-1.43%)
Apr 14, 2004	11.66	11.73	11.51	11.65	2,346,448	-0.15(-1.23%)
Apr 13, 2004	12.00	12.00	11.79	11.80	2,529,065	-0.19(-1.62%)
Apr 12, 2004	11.85	12.00	11.85	11.99	2,515,350	+0.16(+1.35%)
Apr 08, 2004	11.91	11.98	11.80	11.83	2,118,068	-0.08(-0.64%)
Apr 07, 2004	11.95	11.98	11.83	11.91	3,114,594	-0.04(-0.35%)
Apr 06, 2004	11.98	11.99	11.92	11.95	3,472,610	-0.03(-0.23%)
Apr 05, 2004	11.82	11.99	11.80	11.98	3,062,624	+0.17(+1.41%)
Apr 02, 2004	11.74	11.83	11.59	11.81	2,574,972	+0.15(+1.25%)
Apr 01, 2004	11.63	11.85	11.63	11.67	4,321,599	-0.02(-0.18%)
Mar 31, 2004	11.74	11.77	11.53	11.69	3,088,609	-0.08(-0.65%)
Mar 30, 2004	11.83	11.84	11.73	11.76	2,488,788	-0.08(-0.70%)
Mar 29, 2004	11.70	11.91	11.70	11.85	4,080,082	+0.29(+2.52%)
Mar 26, 2004	11.41	11.64	11.36	11.55	2,449,955	+0.16(+1.40%)
Mar 25, 2004	11.29	11.46	11.29	11.39	2,313,100	+0.14(+1.23%)
Mar 24, 2004	11.24	11.33	11.13	11.26	2,339,951	+0.03(+0.31%)
Mar 23, 2004	11.42	11.42	11.19	11.22	3,487,190	-0.20(-1.76%)
Mar 22, 2004	11.71	11.71	11.38	11.42	2,408,667	-0.28(-2.43%)
Mar 19, 2004	11.67	11.85	11.67	11.71	5,747,166	-0.02(-0.18%)
Mar 18, 2004	11.69	11.78	11.62	11.73	3,407,936	-0.01(-0.12%)
Mar 17, 2004	11.64	11.76	11.53	11.74	6,744,702	+0.10(+0.89%)
Mar 16, 2004	11.49	11.69	11.40	11.64	4,538,574	+0.28(+2.50%)
Mar 15, 2004	11.43	11.52	11.30	11.35	3,339,653	-0.12(-1.09%)
Mar 12, 2004	11.33	11.60	11.30	11.48	4,341,232	+0.29(+2.60%)
Mar 11, 2004	11.30	11.37	11.15	11.19	4,452,823	-0.19(-1.64%)
Mar 10, 2004	11.71	12.06	11.34	11.37	3,831,348	-0.13(-1.14%)
Mar 09, 2004	11.67	11.68	11.30	11.51	4,716,282	-0.16(-1.37%)
Mar 08, 2004	11.78	11.83	11.66	11.67	2,225,617	-0.15(-1.29%)
Mar 05, 2004	11.57	11.87	11.53	11.82	5,056,109	-0.13(-1.10%)
Mar 04, 2004	12.02	12.07	11.92	11.95	2,786,605	-0.05(-0.40%)
Mar 03, 2004	11.92	12.11	11.92	12.00	2,750,370	+0.06(+0.52%)
Mar 02, 2004	12.00	12.07	11.91	11.94	2,418,628	-0.06(-0.46%)

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.