Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.07	12.15	11.73	11.82	19,291	-0.31(-2.54%)
May 27, 2004	11.93	12.18	11.93	12.13	6,012	-0.06(-0.46%)
May 26, 2004	11.68	12.18	11.68	12.18	15,032	+0.09(+0.73%)
May 25, 2004	11.62	12.17	11.62	12.09	29,563	+0.20(+1.71%)
May 24, 2004	11.89	11.89	11.79	11.89	16,786	+0.04(+0.34%)
May 21, 2004	11.82	11.89	11.73	11.85	32,820	+0.03(+0.24%)
May 20, 2004	12.07	12.21	11.77	11.82	53,114	-0.09(-0.74%)
May 19, 2004	12.01	12.29	11.91	11.91	24,552	-0.30(-2.45%)
May 18, 2004	12.09	12.21	12.08	12.21	10,522	+0.14(+1.16%)
May 17, 2004	11.94	12.07	11.93	12.07	34,323	+0.14(+1.14%)
May 14, 2004	11.67	12.01	11.67	11.93	25,304	+0.14(+1.15%)
May 13, 2004	11.67	11.90	11.67	11.80	11,775	-0.02(-0.20%)
May 12, 2004	11.42	11.93	11.42	11.82	17,537	+0.10(+0.85%)
May 11, 2004	11.58	11.73	11.57	11.72	13,779	+0.15(+1.28%)
May 10, 2004	11.63	11.63	11.38	11.57	23,300	-0.07(-0.62%)
May 07, 2004	11.94	11.94	11.64	11.65	33,822	-0.22(-1.85%)
May 06, 2004	11.82	11.91	11.67	11.87	43,593	+0.21(+1.81%)
May 05, 2004	11.77	11.93	11.65	11.65	33,321	-0.10(-0.88%)
May 04, 2004	11.77	11.77	11.67	11.76	15,032	+0.06(+0.54%)
May 03, 2004	11.48	11.77	11.47	11.69	41,839	+0.22(+1.91%)
Apr 30, 2004	11.89	11.97	11.48	11.48	25,805	-0.45(-3.78%)
Apr 29, 2004	12.18	12.18	11.89	11.93	55,870	-0.14(-1.16%)
Apr 28, 2004	11.87	12.20	11.87	12.07	23,049	-0.10(-0.82%)
Apr 27, 2004	12.04	12.22	12.04	12.17	20,293	+0.13(+1.06%)
Apr 26, 2004	11.85	12.04	11.85	12.04	7,015	+0.04(+0.33%)
Apr 23, 2004	12.06	12.06	11.87	12.00	7,265	-0.06(-0.53%)
Apr 22, 2004	11.75	12.06	11.67	12.06	80,924	+0.15(+1.27%)
Apr 21, 2004	11.83	11.91	11.82	11.91	26,056	+0.09(+0.74%)
Apr 20, 2004	11.96	12.01	11.82	11.82	16,786	-0.11(-0.94%)
Apr 19, 2004	11.72	11.93	11.72	11.93	11,775	+0.02(+0.17%)
Apr 16, 2004	11.82	11.96	11.77	11.91	23,801	-0.00(-0.03%)
Apr 15, 2004	11.81	11.97	11.77	11.92	60,379	-0.04(-0.30%)
Apr 14, 2004	11.88	11.97	11.82	11.95	26,056	+0.06(+0.50%)
Apr 13, 2004	11.83	11.95	11.83	11.89	31,567	-0.07(-0.57%)
Apr 12, 2004	11.77	11.96	11.77	11.96	19,291	+0.13(+1.08%)
Apr 08, 2004	11.84	11.95	11.83	11.83	9,771	+0.02(+0.14%)
Apr 07, 2004	11.88	11.89	11.82	11.82	14,280	-0.08(-0.67%)
Apr 06, 2004	11.95	12.03	11.87	11.90	25,053	-0.08(-0.63%)
Apr 05, 2004	11.99	11.99	11.87	11.97	35,075	-0.04(-0.33%)
Apr 02, 2004	11.97	12.03	11.96	12.01	59,878	+0.02(+0.17%)
Apr 01, 2004	11.99	11.99	11.67	11.99	13,529	+0.00(+0.00%)
Mar 31, 2004	11.99	11.99	11.90	11.99	49,105	+0.00(+0.00%)
Mar 30, 2004	11.85	12.07	11.85	11.99	23,801	+0.02(+0.17%)
Mar 29, 2004	12.06	12.06	11.84	11.97	22,799	+0.02(+0.20%)
Mar 26, 2004	11.97	12.07	11.95	11.95	8,518	+0.02(+0.17%)
Mar 25, 2004	11.85	11.97	11.67	11.93	42,341	+0.07(+0.57%)
Mar 24, 2004	11.56	11.87	11.46	11.86	28,561	+0.32(+2.80%)
Mar 23, 2004	11.69	11.76	11.53	11.54	5,511	+0.03(+0.24%)
Mar 22, 2004	11.92	11.93	11.48	11.51	33,071	-0.41(-3.45%)
Mar 19, 2004	11.85	12.20	11.81	11.92	18,539	-0.04(-0.37%)
Mar 18, 2004	12.07	12.32	11.85	11.97	21,546	-0.29(-2.35%)
Mar 17, 2004	12.13	12.27	11.93	12.25	43,092	+0.20(+1.69%)
Mar 16, 2004	11.97	12.13	11.82	12.05	61,382	+0.26(+2.20%)
Mar 15, 2004	12.17	12.17	11.79	11.79	40,336	-0.18(-1.50%)
Mar 12, 2004	11.42	11.97	11.42	11.97	23,801	+0.49(+4.28%)
Mar 11, 2004	11.63	11.88	11.44	11.48	18,790	-0.15(-1.30%)
Mar 10, 2004	12.07	12.13	11.63	11.63	24,803	-0.20(-1.72%)
Mar 09, 2004	12.08	12.08	11.83	11.83	16,285	-0.14(-1.20%)
Mar 08, 2004	12.17	12.17	11.93	11.98	21,546	-0.19(-1.54%)
Mar 05, 2004	12.14	12.22	11.94	12.17	13,779	+0.00(+0.00%)
Mar 04, 2004	12.12	12.26	11.99	12.17	9,771	+0.15(+1.23%)
Mar 03, 2004	12.33	12.33	11.93	12.02	22,799	-0.12(-0.95%)
Mar 02, 2004	12.37	12.44	12.13	12.13	34,073	-0.02(-0.13%)

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.