Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.511	9.525	9.366	9.485	2,601,574	-0.01(-0.14%)
May 27, 2004	9.511	9.531	9.386	9.498	5,268,643	+0.03(+0.28%)
May 26, 2004	9.432	9.564	9.432	9.472	3,678,742	-0.01(-0.07%)
May 25, 2004	9.406	9.538	9.307	9.478	3,238,475	+0.01(+0.14%)
May 24, 2004	9.459	9.498	9.380	9.465	2,315,795	+0.10(+1.06%)
May 21, 2004	9.353	9.393	9.300	9.366	5,613,246	+0.07(+0.71%)
May 20, 2004	9.373	9.445	9.241	9.300	2,172,678	-0.07(-0.77%)
May 19, 2004	9.307	9.511	9.261	9.373	2,915,704	+0.13(+1.43%)
May 18, 2004	9.234	9.380	9.168	9.241	2,389,021	+0.04(+0.43%)
May 17, 2004	9.267	9.657	9.135	9.201	2,363,855	-0.23(-2.45%)
May 14, 2004	9.393	9.551	9.366	9.432	2,470,131	+0.05(+0.49%)
May 13, 2004	9.439	9.511	9.234	9.386	3,825,952	-0.12(-1.25%)
May 12, 2004	9.637	9.637	9.195	9.505	3,049,421	-0.13(-1.30%)
May 11, 2004	9.564	9.742	9.445	9.630	5,242,719	+0.14(+1.46%)
May 10, 2004	10.07	10.08	9.419	9.492	6,953,906	-0.63(-6.25%)
May 07, 2004	10.19	10.40	9.980	10.12	4,698,601	-0.13(-1.22%)
May 06, 2004	10.36	10.45	10.22	10.25	1,776,075	-0.18(-1.77%)
May 05, 2004	10.35	10.54	10.35	10.43	1,487,870	+0.10(+0.96%)
May 04, 2004	10.46	10.46	10.28	10.34	3,450,725	-0.13(-1.20%)

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.