Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.82	11.73	10.81	11.61	135,200	+0.81(+7.50%)
May 27, 2004	12.35	12.35	10.37	10.80	307,500	-1.11(-9.32%)
May 26, 2004	12.44	12.69	11.90	11.91	142,300	-0.53(-4.26%)
May 25, 2004	13.00	13.00	12.33	12.44	117,400	-0.44(-3.42%)
May 24, 2004	12.70	13.09	12.30	12.88	220,700	+0.67(+5.49%)
May 21, 2004	12.07	12.36	11.89	12.21	67,000	+0.32(+2.69%)
May 20, 2004	12.15	12.50	11.77	11.89	77,600	-0.10(-0.83%)
May 19, 2004	12.79	12.85	11.86	11.99	282,300	-0.68(-5.37%)
May 18, 2004	11.75	13.15	11.50	12.67	869,500	+1.22(+10.66%)
May 17, 2004	10.39	11.50	10.38	11.45	489,600	+0.97(+9.26%)
May 14, 2004	9.830	10.60	9.810	10.48	118,100	+0.69(+7.05%)
May 13, 2004	9.950	9.950	9.080	9.790	52,100	+0.09(+0.93%)
May 12, 2004	9.300	10.10	9.300	9.700	27,600	-0.27(-2.71%)
May 11, 2004	9.450	10.04	9.433	9.970	26,600	+0.29(+3.00%)
May 10, 2004	9.880	9.940	9.350	9.680	79,900	-0.29(-2.91%)
May 07, 2004	10.10	10.24	9.840	9.970	32,200	-0.11(-1.09%)
May 06, 2004	9.880	10.10	9.500	10.08	89,300	+0.27(+2.75%)
May 05, 2004	10.15	10.15	9.610	9.810	52,700	-0.26(-2.58%)
May 04, 2004	10.10	10.40	9.910	10.07	106,800	+0.07(+0.70%)
May 03, 2004	9.010	10.60	9.000	10.00	379,800	+1.15(+12.99%)
Apr 30, 2004	8.990	8.990	8.580	8.850	51,200	-0.10(-1.12%)
Apr 29, 2004	8.930	8.950	8.360	8.950	158,100	+0.14(+1.59%)
Apr 28, 2004	8.240	8.840	8.210	8.810	135,800	+0.12(+1.38%)
Apr 27, 2004	8.560	8.940	8.560	8.690	51,800	-0.24(-2.69%)
Apr 26, 2004	9.210	9.210	8.520	8.930	75,900	-0.03(-0.33%)
Apr 23, 2004	8.940	9.150	8.550	8.960	75,300	+0.20(+2.28%)
Apr 22, 2004	9.100	9.290	8.550	8.760	120,900	-0.36(-3.95%)
Apr 21, 2004	8.500	9.740	8.100	9.120	509,100	+0.86(+10.41%)
Apr 20, 2004	8.360	8.371	8.110	8.260	47,600	-0.04(-0.48%)
Apr 19, 2004	8.120	8.710	8.050	8.300	106,200	+0.08(+0.97%)
Apr 16, 2004	8.550	8.740	8.100	8.220	102,400	-0.42(-4.86%)
Apr 15, 2004	8.440	9.450	7.880	8.640	151,800	+0.34(+4.10%)
Apr 14, 2004	9.250	9.450	7.870	8.300	542,100	-1.10(-11.70%)
Apr 13, 2004	9.120	10.87	8.750	9.400	1,811,400	+1.20(+14.63%)
Apr 12, 2004	7.300	8.730	7.240	8.200	378,000	+0.99(+13.73%)
Apr 08, 2004	6.600	7.590	6.500	7.210	81,800	+0.66(+10.08%)
Apr 07, 2004	6.900	6.900	6.530	6.550	15,000	-0.41(-5.89%)
Apr 06, 2004	7.100	7.100	6.601	6.960	24,500	-0.09(-1.28%)
Apr 05, 2004	7.650	7.790	6.830	7.050	64,900	+0.27(+3.98%)
Apr 02, 2004	6.400	6.830	6.350	6.780	7,300	+0.24(+3.67%)
Apr 01, 2004	6.600	6.600	6.430	6.540	4,700	-0.10(-1.51%)
Mar 31, 2004	6.745	6.789	6.360	6.640	18,500	-0.22(-3.21%)
Mar 30, 2004	6.690	7.330	6.300	6.860	65,100	+0.32(+4.89%)
Mar 29, 2004	6.450	6.540	6.350	6.540	500	+0.13(+2.03%)
Mar 26, 2004	6.250	6.490	6.210	6.410	10,100	+0.08(+1.26%)
Mar 25, 2004	6.300	6.360	6.250	6.330	5,000	-0.02(-0.31%)
Mar 24, 2004	6.300	6.350	6.200	6.350	3,800	+0.01(+0.16%)
Mar 23, 2004	6.340	6.530	6.250	6.340	6,300	-0.06(-0.94%)
Mar 22, 2004	6.500	6.500	6.250	6.400	10,100	-0.25(-3.76%)
Mar 19, 2004	6.569	6.650	6.510	6.650	1,800	+0.05(+0.76%)
Mar 18, 2004	6.660	6.660	6.500	6.600	2,300	-0.14(-2.08%)
Mar 17, 2004	6.600	6.740	6.500	6.740	4,400	+0.14(+2.12%)
Mar 16, 2004	6.450	6.600	6.450	6.600	4,000	-0.14(-2.08%)
Mar 15, 2004	6.850	6.900	6.540	6.740	4,900	-0.08(-1.17%)
Mar 12, 2004	6.630	6.940	6.620	6.820	12,200	+0.22(+3.33%)
Mar 11, 2004	6.400	7.050	6.400	6.600	10,100	+0.14(+2.17%)
Mar 10, 2004	6.630	6.640	6.400	6.460	8,900	-0.17(-2.56%)
Mar 09, 2004	6.510	6.700	6.450	6.630	5,000	-0.10(-1.49%)
Mar 08, 2004	7.000	7.001	6.490	6.730	17,400	-0.34(-4.81%)
Mar 05, 2004	7.080	7.350	6.820	7.070	22,400	+0.00(+0.00%)
Mar 04, 2004	7.320	7.320	6.800	7.070	11,200	+0.01(+0.14%)
Mar 03, 2004	6.940	7.500	6.940	7.060	18,100	+0.21(+3.07%)
Mar 02, 2004	6.940	6.940	6.680	6.850	6,900	-0.01(-0.15%)

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.