Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.00	17.30	16.95	17.17	151,200	+0.17(+1.00%)
May 27, 2004	16.96	17.16	16.88	17.00	203,700	+0.04(+0.24%)
May 26, 2004	17.05	17.13	16.82	16.96	96,600	-0.23(-1.34%)
May 25, 2004	16.90	17.29	16.77	17.19	279,400	+0.18(+1.06%)
May 24, 2004	16.85	17.03	16.76	17.01	176,600	+0.13(+0.77%)
May 21, 2004	16.40	16.88	16.40	16.88	157,300	+0.38(+2.30%)
May 20, 2004	16.35	16.50	16.25	16.50	177,700	+0.07(+0.43%)
May 19, 2004	16.45	16.58	16.27	16.43	242,300	-0.02(-0.12%)
May 18, 2004	15.90	16.48	15.90	16.45	100,300	+0.54(+3.39%)
May 17, 2004	16.00	16.05	15.80	15.91	148,500	-0.34(-2.09%)
May 14, 2004	16.10	16.51	15.98	16.25	123,200	+0.15(+0.93%)
May 13, 2004	16.05	16.13	15.90	16.10	121,400	+0.00(+0.00%)
May 12, 2004	16.10	16.18	15.53	16.10	120,200	-0.13(-0.80%)
May 11, 2004	16.02	16.29	15.90	16.23	152,400	+0.16(+1.00%)
May 10, 2004	15.20	16.08	15.10	16.07	338,400	+0.29(+1.84%)
May 07, 2004	15.90	16.20	15.77	15.78	128,000	-0.26(-1.62%)
May 06, 2004	16.41	16.41	16.01	16.04	102,400	-0.34(-2.08%)
May 05, 2004	16.13	16.48	16.07	16.38	87,900	+0.23(+1.42%)
May 04, 2004	16.44	16.44	15.95	16.15	117,100	-0.35(-2.12%)

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.