Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.410	9.423	9.267	9.384	2,629,567	-0.01(-0.14%)
May 27, 2004	9.410	9.430	9.286	9.397	5,325,332	+0.03(+0.28%)
May 26, 2004	9.332	9.462	9.332	9.371	3,718,324	-0.01(-0.07%)
May 25, 2004	9.306	9.436	9.208	9.378	3,273,320	+0.01(+0.14%)
May 24, 2004	9.358	9.397	9.280	9.365	2,340,713	+0.10(+1.06%)
May 21, 2004	9.254	9.293	9.201	9.267	5,673,643	+0.07(+0.71%)
May 20, 2004	9.273	9.345	9.143	9.201	2,196,056	-0.07(-0.77%)
May 19, 2004	9.208	9.410	9.162	9.273	2,947,076	+0.13(+1.43%)
May 18, 2004	9.136	9.280	9.071	9.143	2,414,727	+0.04(+0.43%)
May 17, 2004	9.169	9.554	9.038	9.103	2,389,289	-0.23(-2.45%)
May 14, 2004	9.293	9.449	9.267	9.332	2,496,709	+0.05(+0.49%)
May 13, 2004	9.338	9.410	9.136	9.286	3,867,118	-0.12(-1.25%)
May 12, 2004	9.534	9.534	9.097	9.404	3,082,232	-0.12(-1.30%)
May 11, 2004	9.462	9.639	9.345	9.528	5,299,129	+0.14(+1.46%)
May 10, 2004	9.965	9.971	9.319	9.391	7,028,728	-0.63(-6.25%)
May 07, 2004	10.08	10.28	9.874	10.02	4,749,157	-0.12(-1.22%)
May 06, 2004	10.25	10.34	10.12	10.14	1,795,185	-0.18(-1.77%)
May 05, 2004	10.24	10.43	10.24	10.32	1,503,879	+0.10(+0.96%)
May 04, 2004	10.35	10.35	10.17	10.23	3,487,853	-0.12(-1.20%)

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.