Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.35	10.50	10.31	10.49	5,174,075	+0.14(+1.32%)
May 27, 2004	10.29	10.37	10.25	10.35	1,579,385	+0.07(+0.69%)
May 26, 2004	10.05	10.30	9.982	10.28	1,806,326	+0.24(+2.34%)
May 25, 2004	9.920	10.05	9.890	10.05	1,497,459	+0.17(+1.73%)
May 24, 2004	9.746	9.911	9.746	9.874	1,192,096	+0.13(+1.36%)
May 21, 2004	9.735	9.842	9.717	9.742	1,324,843	+0.03(+0.31%)
May 20, 2004	9.571	9.751	9.562	9.712	1,199,982	+0.19(+1.99%)
May 19, 2004	9.724	9.840	9.473	9.523	2,104,241	-0.20(-2.07%)
May 18, 2004	9.507	9.749	9.457	9.724	2,342,134	+0.24(+2.58%)
May 17, 2004	9.354	9.527	9.217	9.479	1,802,383	+0.13(+1.34%)
May 14, 2004	9.313	9.443	9.187	9.354	1,562,737	+0.10(+1.06%)
May 13, 2004	9.290	9.393	9.233	9.256	1,587,271	-0.01(-0.12%)
May 12, 2004	9.301	9.308	9.199	9.267	1,521,116	-0.03(-0.34%)
May 11, 2004	9.324	9.468	9.228	9.299	1,907,529	-0.01(-0.07%)
May 10, 2004	9.363	9.404	9.023	9.306	3,086,482	-0.12(-1.26%)
May 07, 2004	9.655	9.696	9.420	9.425	1,540,393	-0.34(-3.53%)
May 06, 2004	9.808	9.808	9.623	9.769	1,490,449	-0.04(-0.37%)
May 05, 2004	9.979	9.982	9.758	9.806	4,656,668	-0.18(-1.76%)
May 04, 2004	9.998	10.08	9.929	9.982	1,927,244	+0.02(+0.18%)

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.