Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.31	15.42	15.08	15.15	2,576,972	-0.13(-0.84%)
May 27, 2004	15.24	15.30	15.03	15.28	2,199,209	+0.04(+0.24%)
May 26, 2004	15.01	15.34	14.95	15.24	3,647,157	+0.28(+1.85%)
May 25, 2004	14.81	15.02	14.63	14.97	2,616,198	+0.16(+1.09%)
May 24, 2004	14.72	14.89	14.72	14.81	1,511,050	+0.20(+1.36%)
May 21, 2004	14.54	14.65	14.50	14.61	960,182	+0.10(+0.68%)
May 20, 2004	14.56	14.71	14.31	14.51	1,404,458	-0.04(-0.28%)
May 19, 2004	14.51	14.83	14.45	14.55	3,251,487	+0.15(+1.04%)
May 18, 2004	13.75	14.40	13.75	14.40	2,646,044	+0.68(+4.98%)
May 17, 2004	13.80	13.88	13.70	13.72	2,051,686	-0.20(-1.42%)
May 14, 2004	13.85	13.92	13.77	13.91	1,095,767	+0.09(+0.64%)
May 13, 2004	13.67	13.92	13.67	13.83	1,446,242	+0.12(+0.90%)
May 12, 2004	13.83	14.00	13.42	13.70	3,659,948	-0.11(-0.80%)
May 11, 2004	13.72	13.88	13.54	13.81	2,311,771	+0.12(+0.84%)
May 10, 2004	13.54	13.71	13.08	13.70	3,921,739	+0.04(+0.26%)
May 07, 2004	13.83	13.97	13.66	13.66	1,943,388	-0.17(-1.23%)
May 06, 2004	13.96	14.05	13.70	13.83	3,984,841	-0.51(-3.58%)
May 05, 2004	14.30	14.63	14.26	14.35	3,827,938	+0.12(+0.86%)
May 04, 2004	13.90	14.30	13.90	14.22	2,340,764	+0.35(+2.55%)
May 03, 2004	13.77	13.99	13.77	13.87	1,687,567	+0.11(+0.84%)
Apr 30, 2004	13.75	13.91	13.70	13.76	1,592,060	+0.04(+0.26%)
Apr 29, 2004	13.90	13.95	13.56	13.72	4,922,000	-0.18(-1.27%)
Apr 28, 2004	14.19	14.26	13.81	13.90	2,635,811	-0.29(-2.06%)
Apr 27, 2004	13.93	14.30	13.56	14.19	5,072,081	+0.43(+3.14%)
Apr 26, 2004	13.94	14.04	13.68	13.76	1,768,577	-0.18(-1.30%)
Apr 23, 2004	13.74	13.97	13.55	13.94	2,457,589	+0.19(+1.41%)
Apr 22, 2004	13.40	13.88	13.37	13.74	1,830,827	+0.31(+2.34%)
Apr 21, 2004	13.68	13.73	13.38	13.43	2,864,344	-0.19(-1.37%)
Apr 20, 2004	13.49	13.96	13.49	13.62	5,364,570	+0.16(+1.18%)
Apr 19, 2004	13.01	13.46	13.01	13.46	3,931,119	+0.56(+4.35%)
Apr 16, 2004	12.78	13.03	12.67	12.90	2,622,167	+0.14(+1.08%)
Apr 15, 2004	12.44	12.76	12.43	12.76	2,117,346	+0.32(+2.58%)
Apr 14, 2004	12.35	12.52	12.27	12.44	1,741,289	+0.09(+0.69%)
Apr 13, 2004	12.86	12.96	12.35	12.35	3,119,313	-0.55(-4.26%)
Apr 12, 2004	12.82	13.03	12.80	12.90	1,366,938	+0.06(+0.43%)
Apr 08, 2004	12.95	13.09	12.82	12.85	2,418,363	-0.04(-0.32%)
Apr 07, 2004	12.71	12.91	12.49	12.89	2,243,552	+0.22(+1.76%)
Apr 06, 2004	12.55	12.83	12.55	12.67	2,931,711	+0.07(+0.55%)
Apr 05, 2004	12.20	12.60	12.20	12.60	2,997,371	+0.52(+4.28%)
Apr 02, 2004	11.96	12.27	11.94	12.08	3,014,426	+0.29(+2.49%)
Apr 01, 2004	11.36	11.83	11.32	11.79	2,889,926	+0.44(+3.89%)
Mar 31, 2004	11.56	11.63	11.26	11.34	1,584,386	-0.30(-2.58%)
Mar 30, 2004	11.37	11.67	11.34	11.64	1,718,265	+0.31(+2.72%)
Mar 29, 2004	11.13	11.36	11.13	11.34	1,343,061	+0.23(+2.10%)
Mar 26, 2004	10.91	11.14	10.91	11.10	1,196,390	+0.19(+1.75%)
Mar 25, 2004	10.85	11.03	10.81	10.91	1,139,257	+0.09(+0.87%)
Mar 24, 2004	10.87	10.97	10.74	10.82	1,415,544	-0.07(-0.68%)
Mar 23, 2004	10.88	10.94	10.83	10.89	1,185,304	+0.09(+0.87%)
Mar 22, 2004	10.91	10.91	10.75	10.80	1,515,314	-0.20(-1.80%)
Mar 19, 2004	10.96	11.08	10.92	11.00	2,873,724	+0.04(+0.32%)
Mar 18, 2004	11.04	11.04	10.79	10.96	1,020,726	-0.07(-0.67%)
Mar 17, 2004	10.72	11.06	10.70	11.04	1,710,591	+0.31(+2.92%)
Mar 16, 2004	10.88	10.88	10.67	10.72	3,766,540	-0.24(-2.21%)
Mar 15, 2004	11.16	11.18	10.96	10.96	1,060,805	-0.19(-1.70%)
Mar 12, 2004	11.04	11.23	11.01	11.15	1,590,355	+0.10(+0.92%)
Mar 11, 2004	11.23	11.34	11.05	11.05	1,725,940	-0.21(-1.82%)
Mar 10, 2004	11.36	11.70	11.23	11.26	2,384,253	-0.11(-0.98%)
Mar 09, 2004	11.18	11.38	11.07	11.37	1,286,780	+0.18(+1.57%)
Mar 08, 2004	11.41	11.48	11.19	11.19	1,479,499	-0.20(-1.79%)
Mar 05, 2004	11.13	11.49	11.13	11.40	1,063,363	+0.26(+2.31%)
Mar 04, 2004	10.96	11.24	10.89	11.14	1,725,087	+0.21(+1.88%)
Mar 03, 2004	11.04	11.12	10.90	10.94	1,566,478	-0.13(-1.22%)
Mar 02, 2004	11.12	11.36	11.07	11.07	2,515,575	-0.05(-0.49%)

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.