Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.77	10.94	10.70	10.89	3,700	+0.12(+1.11%)
May 27, 2004	10.81	10.81	10.66	10.77	13,600	-0.07(-0.65%)
May 26, 2004	10.80	10.84	10.51	10.84	5,500	-0.15(-1.36%)
May 25, 2004	10.53	10.99	10.53	10.99	27,000	+0.39(+3.68%)
May 24, 2004	10.67	10.80	10.60	10.60	13,800	-0.14(-1.30%)
May 21, 2004	10.82	10.97	10.62	10.74	18,700	-0.26(-2.36%)
May 20, 2004	10.91	11.00	10.88	11.00	7,200	+0.21(+1.95%)
May 19, 2004	10.99	11.00	10.72	10.79	7,100	-0.05(-0.46%)
May 18, 2004	10.51	10.90	10.50	10.84	13,500	+0.34(+3.24%)
May 17, 2004	10.50	10.65	10.49	10.50	109,400	-0.04(-0.38%)
May 14, 2004	10.61	10.94	10.50	10.54	12,700	-0.35(-3.21%)
May 13, 2004	10.89	10.89	10.89	10.89	1,000	-0.02(-0.18%)
May 12, 2004	10.68	10.91	10.46	10.91	1,400	-0.02(-0.18%)
May 11, 2004	10.62	10.93	10.62	10.93	4,700	+0.13(+1.20%)
May 10, 2004	10.65	10.80	10.45	10.80	14,100	+0.05(+0.47%)
May 07, 2004	10.80	10.90	10.64	10.75	12,700	-0.03(-0.28%)
May 06, 2004	10.54	10.80	10.20	10.78	16,700	+0.08(+0.75%)
May 05, 2004	10.85	10.88	10.70	10.70	16,000	-0.29(-2.64%)
May 04, 2004	10.87	10.99	10.77	10.99	6,700	+0.15(+1.38%)
May 03, 2004	10.75	10.88	10.70	10.84	5,400	+0.09(+0.84%)
Apr 30, 2004	10.66	10.75	10.59	10.75	7,000	+0.01(+0.07%)
Apr 29, 2004	10.67	10.78	10.67	10.74	20,900	-0.05(-0.44%)
Apr 28, 2004	10.82	10.82	10.46	10.79	15,600	-0.20(-1.82%)
Apr 27, 2004	10.80	11.00	10.76	10.99	17,700	+0.23(+2.14%)
Apr 26, 2004	10.89	10.94	10.69	10.76	9,300	-0.05(-0.46%)
Apr 23, 2004	10.71	10.98	10.70	10.81	29,300	-0.06(-0.55%)
Apr 22, 2004	10.76	10.87	10.33	10.87	15,100	+0.09(+0.83%)
Apr 21, 2004	10.81	10.86	10.76	10.78	30,100	-0.03(-0.28%)
Apr 20, 2004	10.85	10.90	10.80	10.81	6,700	-0.05(-0.46%)
Apr 19, 2004	10.86	10.90	10.78	10.86	56,400	+0.00(+0.00%)
Apr 16, 2004	10.90	10.90	10.80	10.86	106,900	-0.03(-0.28%)
Apr 15, 2004	10.95	11.00	10.88	10.89	7,600	+0.00(+0.00%)
Apr 14, 2004	10.90	11.10	10.89	10.89	8,200	-0.15(-1.36%)
Apr 13, 2004	10.99	11.10	10.88	11.04	30,200	+0.05(+0.45%)
Apr 12, 2004	10.85	11.10	10.85	10.99	12,400	-0.04(-0.36%)
Apr 08, 2004	11.19	11.19	10.99	11.03	14,400	+0.03(+0.27%)
Apr 07, 2004	11.09	11.11	10.99	11.00	32,900	+0.00(+0.00%)
Apr 06, 2004	10.91	11.04	10.90	11.00	21,600	+0.07(+0.64%)
Apr 05, 2004	11.25	11.25	10.80	10.93	15,700	-0.12(-1.09%)
Apr 02, 2004	11.50	11.50	11.05	11.05	16,400	-0.39(-3.41%)
Apr 01, 2004	11.25	11.45	11.15	11.44	39,700	+0.25(+2.23%)
Mar 31, 2004	11.22	11.25	10.90	11.19	56,300	-0.03(-0.27%)
Mar 30, 2004	11.25	11.25	11.00	11.22	9,000	+0.04(+0.36%)
Mar 29, 2004	11.10	11.30	11.05	11.18	23,300	+0.22(+2.01%)
Mar 26, 2004	10.86	11.00	10.86	10.96	20,400	+0.01(+0.09%)
Mar 25, 2004	10.86	10.98	10.80	10.95	19,200	+0.09(+0.83%)
Mar 24, 2004	10.90	10.98	10.80	10.86	38,000	+0.01(+0.09%)
Mar 23, 2004	10.89	11.17	10.80	10.85	6,900	+0.05(+0.46%)
Mar 22, 2004	10.78	11.21	10.78	10.80	16,900	-0.01(-0.09%)
Mar 19, 2004	11.13	11.13	10.80	10.81	26,300	-0.17(-1.55%)
Mar 18, 2004	11.10	11.17	10.80	10.98	12,700	-0.17(-1.52%)
Mar 17, 2004	10.77	11.29	10.76	11.15	15,300	+0.41(+3.82%)
Mar 16, 2004	10.84	10.89	10.62	10.74	110,300	-0.20(-1.83%)
Mar 15, 2004	10.89	10.95	10.84	10.94	9,700	-0.05(-0.45%)
Mar 12, 2004	10.90	11.00	10.74	10.99	3,300	+0.19(+1.76%)
Mar 11, 2004	10.85	10.91	10.60	10.80	8,300	-0.12(-1.10%)
Mar 10, 2004	10.88	11.00	10.86	10.92	8,000	-0.03(-0.27%)
Mar 09, 2004	11.14	11.15	10.86	10.95	24,200	-0.11(-0.99%)
Mar 08, 2004	10.95	11.17	10.95	11.06	42,700	+0.11(+1.00%)
Mar 05, 2004	10.99	11.07	10.82	10.95	45,500	-0.15(-1.35%)
Mar 04, 2004	11.01	11.10	10.95	11.10	27,100	+0.14(+1.28%)
Mar 03, 2004	11.00	11.06	10.95	10.96	7,900	-0.04(-0.36%)
Mar 02, 2004	10.95	11.12	10.77	11.00	38,500	+0.08(+0.73%)

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.