Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.588	8.693	8.539	8.679	6,909,767	+0.14(+1.64%)
May 27, 2004	8.847	8.917	8.504	8.539	16,954,784	-0.31(-3.48%)
May 26, 2004	8.378	8.903	8.371	8.847	16,958,638	+0.18(+2.02%)
May 25, 2004	8.406	8.679	8.294	8.672	10,892,856	+0.19(+2.23%)
May 24, 2004	8.441	8.560	8.406	8.483	11,495,722	+0.15(+1.76%)
May 21, 2004	8.217	8.427	8.210	8.336	16,864,990	+0.18(+2.15%)
May 20, 2004	8.063	8.168	7.951	8.161	15,088,225	+0.17(+2.10%)
May 19, 2004	7.958	8.175	7.859	7.993	17,697,838	+0.27(+3.54%)
May 18, 2004	7.705	7.866	7.698	7.719	14,005,549	+0.11(+1.38%)
May 17, 2004	7.740	7.803	7.600	7.614	11,605,931	-0.31(-3.89%)
May 14, 2004	8.140	8.203	7.880	7.923	10,381,354	-0.22(-2.75%)
May 13, 2004	7.887	8.189	7.845	8.147	10,029,313	+0.12(+1.48%)
May 12, 2004	8.084	8.084	7.747	8.028	10,652,880	-0.01(-0.17%)
May 11, 2004	7.908	8.084	7.845	8.042	10,944,391	+0.20(+2.50%)
May 10, 2004	7.789	7.915	7.635	7.845	12,133,279	-0.26(-3.20%)
May 07, 2004	7.937	8.273	7.937	8.105	12,869,481	+0.03(+0.35%)
May 06, 2004	8.133	8.203	7.894	8.077	8,757,768	-0.18(-2.12%)
May 05, 2004	8.287	8.329	8.105	8.252	11,015,342	+0.19(+2.35%)
May 04, 2004	8.161	8.210	7.887	8.063	12,623,652	+0.18(+2.31%)

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.