Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.04	10.19	10.04	10.09	5,845,456	+0.05(+0.48%)
May 27, 2004	10.24	10.24	9.972	10.04	12,903,179	-0.22(-2.10%)
May 26, 2004	10.41	10.49	10.22	10.26	9,260,995	-0.14(-1.39%)
May 25, 2004	10.31	10.46	10.24	10.40	11,055,173	+0.16(+1.59%)
May 24, 2004	9.993	10.30	9.906	10.24	13,467,524	+0.25(+2.51%)
May 21, 2004	10.11	10.15	9.980	9.989	10,232,168	-0.06(-0.56%)
May 20, 2004	10.05	10.14	10.04	10.05	6,705,290	-0.00(-0.02%)
May 19, 2004	10.07	10.17	10.01	10.05	12,171,399	-0.02(-0.19%)
May 18, 2004	10.12	10.13	9.991	10.07	11,060,555	-0.05(-0.51%)
May 17, 2004	10.05	10.20	9.996	10.12	9,992,208	+0.01(+0.05%)
May 14, 2004	10.13	10.22	10.04	10.11	8,567,461	-0.01(-0.12%)
May 13, 2004	10.01	10.21	10.01	10.13	12,024,080	+0.12(+1.18%)
May 12, 2004	9.818	10.07	9.802	10.01	15,377,575	+0.19(+1.92%)
May 11, 2004	9.850	9.954	9.691	9.818	11,611,019	+0.03(+0.31%)
May 10, 2004	9.795	9.834	9.663	9.788	13,539,768	-0.10(-1.05%)
May 07, 2004	10.17	10.23	9.874	9.892	9,313,406	-0.26(-2.61%)
May 06, 2004	10.24	10.37	10.11	10.16	8,180,748	-0.15(-1.44%)
May 05, 2004	10.29	10.38	9.989	10.31	24,182,730	-0.14(-1.33%)
May 04, 2004	10.48	10.60	10.31	10.44	8,001,132	-0.07(-0.66%)

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.