Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.63	11.90	11.23	11.23	330,700	-0.55(-4.67%)
May 27, 2004	11.70	12.05	11.55	11.78	486,300	+0.03(+0.26%)
May 26, 2004	11.60	11.75	11.36	11.75	792,200	+0.15(+1.29%)
May 25, 2004	11.02	11.63	11.02	11.60	284,400	+0.49(+4.41%)
May 24, 2004	11.28	11.58	11.00	11.11	366,500	-0.01(-0.09%)
May 21, 2004	11.27	11.45	10.76	11.12	292,900	+0.06(+0.54%)
May 20, 2004	10.86	11.45	10.86	11.06	396,300	+0.10(+0.91%)
May 19, 2004	11.15	11.65	10.76	10.96	435,300	-0.19(-1.70%)
May 18, 2004	11.49	11.66	11.06	11.15	504,200	-0.11(-0.98%)
May 17, 2004	11.87	11.95	10.85	11.26	640,400	-0.69(-5.77%)
May 14, 2004	12.51	12.59	11.86	11.95	487,100	-0.38(-3.08%)
May 13, 2004	12.64	12.99	12.30	12.33	471,000	-0.30(-2.38%)
May 12, 2004	12.67	12.82	12.02	12.63	594,500	-0.06(-0.47%)
May 11, 2004	12.13	12.85	12.13	12.69	694,000	+0.55(+4.53%)
May 10, 2004	12.40	12.70	11.90	12.14	706,500	-0.35(-2.80%)
May 07, 2004	12.68	13.37	12.43	12.49	586,500	-0.22(-1.73%)
May 06, 2004	13.12	13.20	12.40	12.71	325,400	-0.57(-4.29%)
May 05, 2004	13.04	13.55	13.04	13.28	444,300	+0.12(+0.91%)
May 04, 2004	13.27	13.63	12.90	13.16	443,400	-0.07(-0.53%)

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.