Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.028	8.028	7.981	8.020	4,213	-0.01(-0.10%)
May 27, 2004	7.973	8.028	7.973	8.028	3,575	+0.00(+0.00%)
May 26, 2004	7.926	8.059	7.809	8.028	21,578	+0.08(+0.99%)
May 25, 2004	8.106	8.106	7.949	7.949	15,577	-0.12(-1.46%)
May 24, 2004	8.067	8.075	8.067	8.067	2,426	-0.06(-0.77%)
May 21, 2004	8.067	8.137	8.067	8.129	1,021	+0.02(+0.29%)
May 20, 2004	8.059	8.122	8.035	8.106	1,021	-0.03(-0.39%)
May 19, 2004	8.129	8.137	8.067	8.137	4,979	+0.03(+0.39%)
May 18, 2004	8.091	8.114	8.090	8.106	766	+0.00(+0.00%)
May 17, 2004	8.051	8.145	8.043	8.106	15,832	-0.03(-0.39%)
May 14, 2004	8.145	8.145	8.028	8.137	3,192	+0.00(+0.06%)
May 13, 2004	8.145	8.145	8.082	8.133	1,532	+0.07(+0.86%)
May 12, 2004	7.793	8.145	7.793	8.063	6,128	-0.15(-1.82%)
May 11, 2004	8.114	8.241	8.114	8.212	2,298	-0.02(-0.23%)
May 10, 2004	8.223	8.231	8.106	8.231	7,533	+0.12(+1.44%)
May 07, 2004	8.254	8.255	8.115	8.115	2,426	-0.12(-1.46%)
May 06, 2004	8.106	8.235	8.106	8.235	766	+0.05(+0.62%)
May 05, 2004	8.302	8.364	8.106	8.184	20,812	-0.04(-0.48%)
May 04, 2004	8.223	8.270	8.223	8.223	1,021	+0.03(+0.38%)

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.