Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.156	9.431	9.156	9.354	306,772	+0.14(+1.56%)
May 27, 2004	9.227	9.321	9.139	9.211	298,250	-0.10(-1.12%)
May 26, 2004	9.316	9.321	9.194	9.316	440,576	+0.03(+0.30%)
May 25, 2004	9.018	9.288	8.952	9.288	505,847	+0.20(+2.18%)
May 24, 2004	8.985	9.134	8.968	9.090	551,355	+0.10(+1.17%)
May 21, 2004	8.963	8.985	8.770	8.985	655,244	+0.14(+1.56%)
May 20, 2004	8.797	8.858	8.742	8.847	474,118	+0.13(+1.45%)
May 19, 2004	8.880	8.930	8.714	8.720	375,487	-0.10(-1.19%)
May 18, 2004	8.521	8.863	8.521	8.825	675,913	+0.27(+3.16%)
May 17, 2004	8.632	8.698	8.483	8.555	456,894	-0.13(-1.52%)
May 14, 2004	8.692	8.852	8.637	8.687	356,087	+0.03(+0.32%)
May 13, 2004	8.775	8.869	8.626	8.659	480,827	-0.17(-1.94%)
May 12, 2004	8.742	8.863	8.593	8.830	359,532	+0.03(+0.38%)
May 11, 2004	8.913	8.935	8.632	8.797	414,106	-0.02(-0.19%)
May 10, 2004	8.825	8.880	8.466	8.814	571,118	+0.02(+0.19%)
May 07, 2004	9.045	9.145	8.742	8.797	443,659	-0.40(-4.38%)
May 06, 2004	9.145	9.266	9.084	9.200	231,529	-0.02(-0.24%)
May 05, 2004	9.404	9.426	9.222	9.222	199,982	-0.14(-1.47%)
May 04, 2004	9.283	9.481	9.266	9.360	405,040	+0.10(+1.07%)

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.