Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.02	13.02	12.81	12.86	1,173,224	-0.03(-0.22%)
May 27, 2004	12.92	12.94	12.82	12.89	2,403,740	+0.20(+1.58%)
May 26, 2004	12.83	12.83	12.66	12.69	2,010,174	-0.05(-0.39%)
May 25, 2004	12.44	12.76	12.36	12.74	4,473,696	+0.27(+2.20%)
May 24, 2004	12.65	12.65	12.35	12.46	3,222,008	+0.19(+1.56%)
May 21, 2004	12.29	12.39	12.27	12.27	5,300,682	+0.20(+1.64%)
May 20, 2004	12.17	12.19	12.05	12.07	5,215,991	-0.07(-0.61%)
May 19, 2004	12.49	12.49	12.13	12.15	5,584,647	+0.33(+2.76%)
May 18, 2004	11.86	11.92	11.71	11.82	3,292,999	+0.34(+2.97%)
May 17, 2004	11.48	11.80	11.48	11.48	6,138,878	-0.48(-4.00%)
May 14, 2004	12.17	12.19	11.83	11.96	10,446,928	-0.32(-2.64%)
May 13, 2004	12.16	12.35	12.14	12.28	5,021,699	-0.03(-0.26%)
May 12, 2004	12.34	12.39	11.98	12.31	9,999,807	+0.00(+0.03%)
May 11, 2004	12.17	12.32	12.16	12.31	5,101,409	+0.35(+2.97%)
May 10, 2004	12.05	12.13	11.94	11.95	5,610,802	-0.61(-4.83%)
May 07, 2004	12.69	12.69	12.47	12.56	8,171,470	-0.29(-2.25%)
May 06, 2004	12.93	12.94	12.82	12.85	4,334,204	-0.27(-2.07%)
May 05, 2004	13.13	13.19	13.06	13.12	1,508,253	+0.03(+0.25%)
May 04, 2004	13.11	13.16	12.99	13.09	2,559,422	+0.25(+1.96%)
May 03, 2004	12.75	12.84	12.73	12.84	3,002,806	+0.13(+1.00%)
Apr 30, 2004	12.87	12.94	12.69	12.71	6,142,614	-0.28(-2.13%)
Apr 29, 2004	13.25	13.25	12.95	12.99	6,953,409	-0.44(-3.29%)
Apr 28, 2004	13.79	13.79	13.41	13.43	5,126,318	-0.40(-2.86%)
Apr 27, 2004	13.97	13.97	13.82	13.82	1,158,278	-0.07(-0.53%)
Apr 26, 2004	14.10	14.10	13.89	13.90	2,153,402	-0.20(-1.42%)
Apr 23, 2004	14.05	14.18	14.05	14.10	1,655,217	+0.10(+0.75%)
Apr 22, 2004	13.87	14.00	13.84	13.99	5,111,372	-0.00(-0.03%)
Apr 21, 2004	14.09	14.09	13.98	14.00	1,413,598	-0.10(-0.74%)
Apr 20, 2004	14.29	14.29	14.06	14.10	4,100,058	-0.12(-0.88%)
Apr 19, 2004	14.20	14.23	14.16	14.23	1,502,026	+0.02(+0.17%)
Apr 16, 2004	14.14	14.23	14.08	14.20	1,898,082	+0.10(+0.74%)
Apr 15, 2004	14.22	14.22	14.01	14.10	1,407,371	-0.12(-0.83%)
Apr 14, 2004	14.32	14.32	14.21	14.22	3,215,780	-0.21(-1.47%)
Apr 13, 2004	14.61	14.61	14.40	14.43	2,128,493	-0.17(-1.17%)
Apr 12, 2004	14.60	14.65	14.57	14.60	1,450,962	+0.11(+0.77%)
Apr 08, 2004	14.62	14.62	14.45	14.49	1,110,951	+0.01(+0.08%)
Apr 07, 2004	14.61	14.61	14.41	14.48	2,680,232	-0.05(-0.36%)
Apr 06, 2004	14.45	14.53	14.45	14.53	998,859	+0.08(+0.56%)
Apr 05, 2004	14.47	14.47	14.42	14.45	1,629,063	+0.10(+0.70%)
Apr 02, 2004	14.37	14.38	14.32	14.35	5,537,320	+0.14(+1.00%)
Apr 01, 2004	14.12	14.21	14.12	14.21	2,281,684	+0.11(+0.81%)
Mar 31, 2004	14.04	14.09	14.01	14.09	2,454,803	+0.17(+1.24%)
Mar 30, 2004	13.85	13.93	13.83	13.92	2,891,960	+0.17(+1.23%)
Mar 29, 2004	13.77	13.79	13.74	13.75	1,427,298	+0.17(+1.28%)
Mar 26, 2004	13.60	13.64	13.57	13.58	2,634,150	-0.02(-0.18%)
Mar 25, 2004	13.50	13.61	13.49	13.60	2,386,303	+0.13(+0.98%)
Mar 24, 2004	13.51	13.53	13.45	13.47	1,230,515	+0.01(+0.08%)
Mar 23, 2004	13.41	13.47	13.41	13.46	1,805,918	+0.13(+1.01%)
Mar 22, 2004	13.63	13.63	13.25	13.32	4,613,188	-0.22(-1.60%)
Mar 19, 2004	13.78	13.78	13.54	13.54	3,355,272	-0.18(-1.32%)
Mar 18, 2004	13.68	13.72	13.61	13.72	1,644,008	+0.08(+0.59%)
Mar 17, 2004	13.61	13.66	13.58	13.64	5,396,583	+0.18(+1.37%)
Mar 16, 2004	13.36	13.46	13.35	13.46	3,260,617	+0.16(+1.24%)
Mar 15, 2004	13.44	13.47	13.29	13.29	2,944,270	-0.25(-1.87%)
Mar 12, 2004	13.45	13.58	13.45	13.55	2,484,695	+0.11(+0.84%)
Mar 11, 2004	13.55	13.59	13.43	13.43	5,303,173	-0.30(-2.16%)
Mar 10, 2004	14.07	14.07	13.70	13.73	5,356,728	-0.32(-2.29%)
Mar 09, 2004	14.19	14.19	13.97	14.05	1,586,717	-0.09(-0.65%)
Mar 08, 2004	14.34	14.37	14.14	14.14	1,876,909	-0.14(-0.96%)
Mar 05, 2004	14.23	14.30	14.17	14.28	1,443,489	+0.05(+0.37%)
Mar 04, 2004	14.17	14.23	14.15	14.23	1,159,524	+0.10(+0.68%)
Mar 03, 2004	14.13	14.14	14.04	14.13	2,818,478	-0.09(-0.62%)
Mar 02, 2004	14.35	14.35	14.22	14.22	1,515,726	-0.11(-0.80%)

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.