Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.54	10.67	10.53	10.66	3,711,623	+0.14(+1.30%)
May 27, 2004	10.38	10.53	10.37	10.52	2,005,259	+0.15(+1.48%)
May 26, 2004	10.37	10.42	10.28	10.37	1,586,179	+0.02(+0.22%)
May 25, 2004	10.05	10.35	9.991	10.35	1,964,572	+0.29(+2.92%)
May 24, 2004	10.03	10.09	9.988	10.05	2,251,574	+0.08(+0.80%)
May 21, 2004	9.985	10.08	9.921	9.975	2,968,610	+0.01(+0.06%)
May 20, 2004	9.930	10.03	9.927	9.969	1,358,956	+0.04(+0.39%)
May 19, 2004	10.06	10.13	9.886	9.930	1,969,892	-0.04(-0.42%)
May 18, 2004	10.04	10.07	9.972	9.972	2,490,690	-0.06(-0.64%)
May 17, 2004	10.06	10.08	9.908	10.04	2,631,531	-0.07(-0.73%)
May 14, 2004	9.991	10.15	9.966	10.11	1,805,265	+0.12(+1.18%)
May 13, 2004	10.00	10.03	9.940	9.991	1,677,569	-0.02(-0.19%)
May 12, 2004	9.953	10.01	9.841	10.01	2,825,265	+0.06(+0.58%)
May 11, 2004	10.02	10.06	9.918	9.953	3,186,756	-0.06(-0.64%)
May 10, 2004	10.22	10.22	10.00	10.02	3,701,920	-0.27(-2.67%)
May 07, 2004	10.48	10.51	10.23	10.29	3,957,625	-0.23(-2.19%)
May 06, 2004	10.51	10.53	10.47	10.52	3,886,265	+0.01(+0.12%)
May 05, 2004	10.38	10.53	10.35	10.51	3,925,701	+0.14(+1.36%)
May 04, 2004	10.27	10.38	10.25	10.37	2,990,518	+0.07(+0.68%)

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.