Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.500	8.530	8.235	8.295	449,000	-0.19(-2.18%)
May 27, 2004	8.690	8.865	8.295	8.480	650,200	-0.20(-2.25%)
May 26, 2004	8.495	8.740	8.450	8.675	430,000	+0.14(+1.58%)
May 25, 2004	8.235	8.560	8.175	8.540	598,200	+0.28(+3.39%)
May 24, 2004	8.080	8.385	8.005	8.260	910,000	+0.32(+4.03%)
May 21, 2004	8.000	8.150	7.875	7.940	576,000	+0.07(+0.83%)
May 20, 2004	8.010	8.235	7.740	7.875	768,600	-0.18(-2.23%)
May 19, 2004	8.160	8.625	7.995	8.055	782,600	-0.17(-2.01%)
May 18, 2004	8.460	8.540	7.935	8.220	1,653,800	-0.14(-1.73%)
May 17, 2004	8.370	8.580	8.210	8.365	450,800	-0.12(-1.41%)
May 14, 2004	8.620	8.885	8.375	8.485	589,200	-0.17(-1.96%)
May 13, 2004	8.795	9.040	8.520	8.655	626,200	-0.10(-1.14%)
May 12, 2004	8.405	8.860	7.775	8.755	1,342,800	+0.29(+3.36%)
May 11, 2004	8.320	8.625	8.250	8.470	869,800	+0.22(+2.67%)
May 10, 2004	8.710	8.748	8.210	8.250	1,239,400	-0.46(-5.28%)
May 07, 2004	9.195	9.470	8.685	8.710	1,039,800	-0.42(-4.65%)
May 06, 2004	9.070	9.265	8.570	9.135	893,800	+0.04(+0.50%)
May 05, 2004	9.300	9.725	9.070	9.090	1,330,800	-0.04(-0.44%)
May 04, 2004	9.040	9.300	8.805	9.130	916,600	+0.11(+1.16%)

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.