Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.22	11.49	10.93	11.35	1,132,047	-0.29(-2.47%)
May 27, 2004	11.76	11.76	11.42	11.64	828,478	-0.26(-2.20%)
May 26, 2004	11.89	12.06	11.80	11.90	745,734	+0.04(+0.33%)
May 25, 2004	11.31	11.90	11.25	11.86	699,966	+0.36(+3.10%)
May 24, 2004	11.41	11.67	11.35	11.50	530,598	+0.13(+1.17%)
May 21, 2004	11.16	11.40	11.09	11.37	512,756	+0.31(+2.81%)
May 20, 2004	11.18	11.31	11.02	11.06	447,854	-0.12(-1.09%)
May 19, 2004	11.02	11.55	11.02	11.18	1,037,149	+0.26(+2.35%)
May 18, 2004	10.59	10.98	10.59	10.93	1,068,437	+0.40(+3.76%)
May 17, 2004	10.79	10.93	10.37	10.53	892,864	-0.19(-1.75%)
May 14, 2004	10.73	10.83	10.52	10.72	774,694	-0.12(-1.12%)
May 13, 2004	10.44	10.90	10.37	10.84	1,104,638	+0.32(+3.08%)
May 12, 2004	10.62	10.62	10.15	10.51	1,119,376	+0.00(+0.00%)
May 11, 2004	10.00	10.56	10.00	10.51	1,690,830	+0.60(+6.10%)
May 10, 2004	9.900	9.958	9.538	9.910	890,278	-0.10(-1.01%)
May 07, 2004	10.25	10.32	9.862	10.01	1,482,159	-0.55(-5.22%)
May 06, 2004	10.88	10.93	10.45	10.56	964,231	-0.42(-3.79%)
May 05, 2004	11.22	11.24	10.83	10.98	1,144,458	-0.24(-2.16%)
May 04, 2004	9.958	11.36	9.958	11.22	2,001,380	+1.44(+14.68%)

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.