Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.27	10.30	10.21	10.25	554,531	-0.02(-0.19%)
May 27, 2004	10.23	10.28	10.20	10.27	712,031	+0.06(+0.56%)
May 26, 2004	10.14	10.23	10.12	10.21	490,781	-0.02(-0.17%)
May 25, 2004	10.09	10.24	10.03	10.23	386,250	+0.16(+1.55%)
May 24, 2004	10.11	10.11	10.04	10.07	436,875	-0.00(-0.02%)
May 21, 2004	10.01	10.08	9.948	10.08	849,375	+0.11(+1.13%)
May 20, 2004	9.856	9.963	9.828	9.963	513,281	+0.05(+0.54%)
May 19, 2004	9.899	9.933	9.856	9.909	746,250	+0.00(+0.02%)
May 18, 2004	9.899	9.931	9.809	9.907	479,062	+0.03(+0.30%)
May 17, 2004	9.835	9.931	9.801	9.877	527,343	+0.02(+0.22%)
May 14, 2004	9.824	9.894	9.760	9.856	382,968	+0.01(+0.11%)
May 13, 2004	9.835	9.867	9.769	9.845	490,312	+0.03(+0.26%)
May 12, 2004	9.813	9.839	9.713	9.820	687,656	-0.03(-0.35%)
May 11, 2004	9.899	9.907	9.773	9.854	580,312	-0.08(-0.79%)
May 10, 2004	9.963	10.05	9.916	9.933	617,812	-0.06(-0.60%)
May 07, 2004	10.07	10.14	9.990	9.993	381,093	-0.10(-0.99%)
May 06, 2004	10.07	10.10	9.973	10.09	352,031	+0.02(+0.23%)
May 05, 2004	10.03	10.07	9.963	10.07	565,781	+0.01(+0.06%)
May 04, 2004	10.11	10.11	9.986	10.06	541,875	-0.07(-0.69%)

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.