Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.133	8.445	8.024	8.372	1,857,912	-0.45(-5.07%)
May 27, 2004	9.150	9.200	8.820	8.820	600,796	-0.22(-2.40%)
May 26, 2004	9.154	9.267	9.032	9.037	512,756	-0.00(-0.05%)
May 25, 2004	9.037	9.222	8.910	9.041	904,291	+0.36(+4.17%)
May 24, 2004	8.644	8.698	8.571	8.680	231,381	+0.13(+1.48%)
May 21, 2004	8.503	8.634	8.499	8.553	492,847	+0.05(+0.58%)
May 20, 2004	8.634	8.747	8.458	8.503	274,517	-0.09(-1.05%)
May 19, 2004	8.928	9.019	8.589	8.594	618,050	-0.15(-1.71%)
May 18, 2004	8.928	8.928	8.680	8.743	992,331	+0.42(+5.11%)
May 17, 2004	8.092	8.512	7.956	8.318	739,714	-0.02(-0.27%)
May 14, 2004	8.431	8.431	8.318	8.341	547,485	-0.17(-2.02%)
May 13, 2004	8.454	8.544	8.408	8.512	463,648	+0.15(+1.78%)
May 12, 2004	8.386	8.408	8.318	8.363	465,639	+0.00(+0.00%)
May 11, 2004	8.363	8.472	8.359	8.363	1,101,165	-0.20(-2.37%)
May 10, 2004	8.838	8.838	8.427	8.567	1,025,070	-0.34(-3.81%)
May 07, 2004	8.951	9.082	8.870	8.906	978,838	+0.05(+0.51%)
May 06, 2004	9.132	9.136	8.847	8.861	819,569	-0.23(-2.54%)
May 05, 2004	9.028	9.213	9.005	9.091	955,390	+0.20(+2.24%)
May 04, 2004	8.815	8.928	8.770	8.892	518,728	+0.14(+1.65%)
May 03, 2004	8.851	8.851	8.702	8.747	705,869	-0.11(-1.28%)
Apr 30, 2004	8.992	9.037	8.856	8.861	1,411,738	-0.13(-1.46%)
Apr 29, 2004	8.634	9.023	8.634	8.992	1,492,921	+0.07(+0.81%)
Apr 28, 2004	9.154	9.154	8.815	8.919	2,312,048	-0.30(-3.28%)
Apr 27, 2004	9.394	9.394	9.087	9.222	1,324,362	-0.24(-2.58%)
Apr 26, 2004	9.765	9.832	9.267	9.466	1,044,978	-0.39(-3.99%)
Apr 23, 2004	10.03	10.03	9.837	9.860	688,836	-0.17(-1.71%)
Apr 22, 2004	9.968	10.06	9.950	10.03	543,282	+0.14(+1.37%)
Apr 21, 2004	10.04	10.13	9.787	9.896	401,489	-0.12(-1.17%)
Apr 20, 2004	9.923	10.12	9.882	10.01	663,176	+0.16(+1.61%)
Apr 19, 2004	9.923	9.968	9.742	9.855	316,988	-0.09(-0.95%)
Apr 16, 2004	9.652	9.995	9.652	9.950	691,933	+0.30(+3.09%)
Apr 15, 2004	9.380	9.652	9.380	9.652	811,827	-0.15(-1.52%)
Apr 14, 2004	10.19	10.19	9.765	9.801	918,227	-0.39(-3.86%)
Apr 13, 2004	10.66	10.69	10.13	10.19	1,355,773	-0.38(-3.59%)
Apr 12, 2004	10.51	10.58	10.49	10.57	423,167	+0.09(+0.82%)
Apr 08, 2004	10.85	10.89	10.44	10.49	432,900	-0.16(-1.49%)
Apr 07, 2004	10.76	10.78	10.48	10.65	2,151,674	-0.11(-1.05%)
Apr 06, 2004	10.85	10.87	10.65	10.76	646,143	-0.19(-1.73%)
Apr 05, 2004	11.19	11.21	10.94	10.95	681,757	-0.05(-0.45%)
Apr 02, 2004	11.03	11.12	10.99	11.00	690,606	+0.04(+0.33%)
Apr 01, 2004	10.80	11.03	10.80	10.96	630,880	+0.14(+1.25%)
Mar 31, 2004	10.76	11.21	10.72	10.83	291,328	+0.09(+0.88%)
Mar 30, 2004	10.69	10.76	10.69	10.73	275,623	-0.05(-0.42%)
Mar 29, 2004	10.78	10.84	10.74	10.78	298,407	+0.10(+0.93%)
Mar 26, 2004	10.67	10.76	10.67	10.68	632,207	+0.02(+0.21%)
Mar 25, 2004	10.58	10.78	10.58	10.66	224,745	+0.03(+0.30%)
Mar 24, 2004	10.75	10.77	10.53	10.62	232,709	-0.22(-2.04%)
Mar 23, 2004	10.77	10.85	10.75	10.85	310,794	+0.22(+2.08%)
Mar 22, 2004	10.53	10.68	10.49	10.62	491,299	-0.12(-1.09%)
Mar 19, 2004	10.85	10.92	10.74	10.74	169,001	-0.20(-1.82%)
Mar 18, 2004	10.98	11.03	10.87	10.94	74,104	-0.05(-0.41%)
Mar 17, 2004	11.19	11.19	10.91	10.99	344,639	-0.11(-1.02%)
Mar 16, 2004	10.85	11.25	10.81	11.10	551,246	+0.18(+1.66%)
Mar 15, 2004	10.94	11.10	10.89	10.92	496,165	+0.02(+0.21%)
Mar 12, 2004	10.42	11.00	10.41	10.89	351,275	+0.25(+2.34%)
Mar 11, 2004	10.78	10.85	10.44	10.65	745,686	-0.32(-2.89%)
Mar 10, 2004	11.23	11.28	10.95	10.96	283,365	-0.23(-2.02%)
Mar 09, 2004	11.21	11.35	11.19	11.19	180,061	-0.02(-0.16%)
Mar 08, 2004	11.30	11.41	11.21	11.21	1,174,384	-0.10(-0.88%)
Mar 05, 2004	11.35	11.47	11.30	11.31	1,162,660	-0.09(-0.75%)
Mar 04, 2004	11.30	11.50	11.30	11.39	612,077	+0.08(+0.72%)
Mar 03, 2004	11.52	11.53	11.28	11.31	798,554	-0.19(-1.69%)
Mar 02, 2004	11.71	11.71	11.44	11.51	728,874	-0.20(-1.74%)

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.