Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.530	9.880	9.530	9.680	468,800	+0.10(+1.04%)
May 27, 2004	9.760	9.850	9.520	9.580	716,700	-0.20(-2.04%)
May 26, 2004	9.920	10.05	9.700	9.780	556,800	-0.17(-1.71%)
May 25, 2004	9.780	10.01	9.750	9.950	871,100	+0.20(+2.05%)
May 24, 2004	9.440	9.820	9.310	9.750	1,486,600	+0.30(+3.17%)
May 21, 2004	9.520	9.580	9.390	9.450	494,700	+0.02(+0.21%)
May 20, 2004	9.670	9.780	9.380	9.430	1,087,400	-0.24(-2.48%)
May 19, 2004	9.820	9.950	9.490	9.670	1,225,200	-0.18(-1.83%)
May 18, 2004	10.07	10.07	9.830	9.850	430,300	-0.17(-1.70%)
May 17, 2004	10.00	10.25	9.930	10.02	446,600	+0.02(+0.20%)
May 14, 2004	10.03	10.27	9.930	10.00	449,600	-0.10(-0.99%)
May 13, 2004	10.05	10.17	10.01	10.10	619,800	+0.10(+1.00%)
May 12, 2004	10.10	10.25	9.820	10.00	1,120,600	-0.05(-0.50%)
May 11, 2004	9.790	10.16	9.790	10.05	1,284,300	+0.36(+3.72%)
May 10, 2004	10.03	10.03	9.650	9.690	1,219,300	-0.31(-3.10%)
May 07, 2004	10.55	10.57	9.970	10.00	1,160,400	-0.65(-6.10%)
May 06, 2004	10.69	10.78	10.55	10.65	485,900	-0.03(-0.28%)
May 05, 2004	11.00	11.00	10.55	10.68	2,486,800	-0.32(-2.91%)
May 04, 2004	11.07	11.21	10.94	11.00	728,200	-0.01(-0.09%)
May 03, 2004	10.56	11.15	10.55	11.01	1,412,300	+0.35(+3.28%)
Apr 30, 2004	10.69	10.84	10.30	10.66	895,800	-0.02(-0.19%)
Apr 29, 2004	11.37	11.37	10.58	10.68	1,111,200	-0.69(-6.07%)
Apr 28, 2004	11.50	11.54	11.16	11.37	750,200	-0.13(-1.13%)
Apr 27, 2004	11.50	11.90	11.45	11.50	1,292,900	+0.05(+0.44%)
Apr 26, 2004	11.53	11.70	11.37	11.45	566,400	+0.00(+0.00%)
Apr 23, 2004	11.51	11.62	11.39	11.45	414,700	-0.08(-0.69%)
Apr 22, 2004	11.28	11.54	11.28	11.53	907,200	+0.29(+2.58%)
Apr 21, 2004	11.33	11.47	11.24	11.24	580,400	-0.23(-2.01%)
Apr 20, 2004	11.82	11.85	11.45	11.47	1,059,600	-0.41(-3.45%)
Apr 19, 2004	11.79	11.89	11.45	11.88	1,118,900	+0.11(+0.93%)
Apr 16, 2004	11.42	11.78	11.42	11.77	1,210,700	+0.49(+4.34%)
Apr 15, 2004	11.30	11.33	11.20	11.28	837,100	+0.23(+2.08%)
Apr 14, 2004	10.95	11.14	10.88	11.05	663,600	-0.05(-0.45%)
Apr 13, 2004	11.29	11.47	10.98	11.10	1,098,200	-0.20(-1.77%)
Apr 12, 2004	11.12	11.41	11.02	11.30	729,100	+0.21(+1.89%)
Apr 08, 2004	10.95	11.09	10.82	11.09	1,278,800	+0.19(+1.74%)
Apr 07, 2004	10.95	11.26	10.50	10.90	1,281,400	-0.13(-1.18%)
Apr 06, 2004	11.10	11.14	10.94	11.03	1,359,000	+0.03(+0.27%)
Apr 05, 2004	10.85	11.05	10.78	11.00	827,600	+0.15(+1.38%)
Apr 02, 2004	11.10	11.10	10.73	10.85	846,900	+0.00(+0.00%)
Apr 01, 2004	11.00	11.12	10.83	10.85	790,000	-0.15(-1.36%)
Mar 31, 2004	10.99	11.15	10.74	11.00	1,443,300	+0.01(+0.09%)
Mar 30, 2004	10.92	11.10	10.80	10.99	1,894,300	+0.12(+1.10%)
Mar 29, 2004	9.800	11.20	9.750	10.87	10,809,600	-0.83(-7.09%)
Mar 26, 2004	11.60	11.82	11.55	11.70	634,800	+0.20(+1.74%)
Mar 25, 2004	11.48	11.69	11.43	11.50	970,400	+0.00(+0.00%)
Mar 24, 2004	11.84	11.90	11.42	11.50	1,033,000	-0.44(-3.69%)
Mar 23, 2004	12.08	12.27	11.90	11.94	1,109,000	-0.14(-1.16%)
Mar 22, 2004	12.10	12.22	11.92	12.08	734,000	-0.16(-1.31%)
Mar 19, 2004	12.66	12.70	12.20	12.24	450,900	-0.34(-2.70%)
Mar 18, 2004	12.52	12.72	12.32	12.58	559,900	+0.03(+0.24%)
Mar 17, 2004	12.30	12.59	12.30	12.55	882,600	+0.30(+2.45%)
Mar 16, 2004	12.67	12.80	12.17	12.25	1,807,200	-0.42(-3.31%)
Mar 15, 2004	12.80	13.05	12.62	12.67	457,100	-0.14(-1.09%)
Mar 12, 2004	12.66	12.92	12.66	12.81	1,035,300	+0.25(+1.99%)
Mar 11, 2004	12.77	12.93	12.53	12.56	586,500	-0.24(-1.88%)
Mar 10, 2004	13.45	13.47	12.77	12.80	1,037,600	-0.57(-4.26%)
Mar 09, 2004	13.55	13.57	13.28	13.37	1,309,900	-0.11(-0.82%)
Mar 08, 2004	13.54	13.75	13.41	13.48	752,000	-0.05(-0.37%)
Mar 05, 2004	13.49	13.70	13.39	13.53	811,700	+0.11(+0.82%)
Mar 04, 2004	13.28	13.48	13.06	13.42	1,044,600	+0.17(+1.28%)
Mar 03, 2004	13.45	13.45	13.23	13.25	1,398,700	-0.11(-0.82%)
Mar 02, 2004	13.65	13.92	13.35	13.36	2,286,600	-0.46(-3.33%)

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.