Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.13	13.49	13.12	13.48	320,400	+0.35(+2.70%)
May 27, 2004	13.34	13.35	13.07	13.13	307,100	-0.18(-1.39%)
May 26, 2004	13.50	13.54	13.24	13.31	346,000	-0.16(-1.19%)
May 25, 2004	13.26	13.54	13.22	13.47	241,000	+0.22(+1.70%)
May 24, 2004	12.85	13.32	12.79	13.25	274,900	+0.46(+3.56%)
May 21, 2004	13.03	13.08	12.74	12.79	233,300	-0.21(-1.61%)
May 20, 2004	13.09	13.20	12.98	13.01	227,300	-0.08(-0.61%)
May 19, 2004	13.25	13.32	12.90	13.09	387,200	+0.21(+1.63%)
May 18, 2004	13.15	13.15	12.80	12.88	299,900	-0.12(-0.96%)
May 17, 2004	13.10	13.21	12.97	13.00	292,900	-0.10(-0.76%)
May 14, 2004	12.98	13.31	12.90	13.10	378,400	+0.04(+0.34%)
May 13, 2004	12.70	13.09	12.70	13.05	366,600	+0.33(+2.63%)
May 12, 2004	12.89	12.96	12.52	12.72	374,600	-0.08(-0.66%)
May 11, 2004	12.66	12.83	12.56	12.80	363,800	+0.34(+2.73%)
May 10, 2004	12.75	12.85	12.44	12.46	484,400	-0.37(-2.84%)
May 07, 2004	13.34	13.46	12.78	12.83	365,200	-0.56(-4.18%)
May 06, 2004	13.35	13.56	13.30	13.39	684,300	+0.01(+0.07%)
May 05, 2004	13.40	13.47	13.16	13.38	857,100	-0.52(-3.78%)
May 04, 2004	13.82	14.06	13.70	13.90	427,000	+0.05(+0.40%)

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.