Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.858	9.911	9.812	9.883	3,962,197	+0.04(+0.42%)
May 27, 2004	9.838	9.929	9.777	9.841	4,884,334	+0.04(+0.46%)
May 26, 2004	9.851	9.899	9.750	9.797	3,820,539	-0.05(-0.54%)
May 25, 2004	9.596	9.886	9.487	9.850	5,309,610	+0.27(+2.85%)
May 24, 2004	9.568	9.752	9.482	9.576	3,379,557	+0.03(+0.31%)
May 21, 2004	9.485	9.618	9.461	9.547	3,412,177	+0.13(+1.39%)
May 20, 2004	9.469	9.538	9.370	9.416	3,903,299	-0.09(-0.92%)
May 19, 2004	9.593	9.706	9.504	9.504	4,866,212	+0.02(+0.21%)
May 18, 2004	9.394	9.543	9.386	9.484	3,427,279	+0.12(+1.29%)
May 17, 2004	9.370	9.464	9.307	9.363	3,368,683	-0.13(-1.34%)
May 14, 2004	9.444	9.550	9.378	9.490	4,933,869	-0.02(-0.24%)
May 13, 2004	9.618	9.620	9.472	9.514	3,310,691	-0.11(-1.17%)
May 12, 2004	9.427	9.626	9.406	9.626	4,504,062	+0.02(+0.22%)
May 11, 2004	9.519	9.610	9.485	9.605	3,933,503	+0.04(+0.47%)
May 10, 2004	9.648	9.701	9.379	9.560	6,810,159	-0.09(-0.91%)
May 07, 2004	9.709	9.820	9.628	9.648	3,932,899	-0.15(-1.55%)
May 06, 2004	9.826	9.896	9.694	9.800	4,764,423	-0.03(-0.27%)
May 05, 2004	9.866	9.878	9.681	9.826	7,280,138	-0.04(-0.45%)
May 04, 2004	10.03	10.07	9.785	9.871	10,056,516	-0.15(-1.47%)

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.