Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,877	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,541	-0.05(-0.30%)
May 26, 2004	15.79	15.82	15.76	15.79	1,993,072	-0.01(-0.06%)
May 25, 2004	15.57	15.85	15.45	15.80	2,023,012	+0.25(+1.62%)
May 24, 2004	15.47	15.66	15.42	15.55	1,455,911	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.29	15.42	2,022,425	+0.18(+1.16%)
May 20, 2004	15.33	15.40	15.17	15.24	2,657,332	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,786	+0.19(+1.28%)
May 18, 2004	14.99	15.15	14.96	15.12	1,552,483	+0.18(+1.19%)
May 17, 2004	15.19	15.19	14.87	14.95	1,887,988	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.20	1,681,930	-0.09(-0.60%)
May 13, 2004	15.01	15.33	15.01	15.30	2,124,574	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.80	15.01	3,620,406	+0.03(+0.20%)
May 11, 2004	14.63	15.01	14.63	14.98	2,356,169	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.58	2,178,877	-0.15(-1.04%)
May 07, 2004	14.95	15.01	14.72	14.74	2,889,514	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.83	14.95	1,552,189	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.06	3,050,663	+0.01(+0.05%)
May 04, 2004	14.73	15.19	14.72	15.06	4,036,045	+0.41(+2.79%)

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.