Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.369	9.419	9.325	9.392	4,169,088	+0.04(+0.42%)
May 27, 2004	9.350	9.436	9.292	9.353	5,139,376	+0.04(+0.46%)
May 26, 2004	9.362	9.408	9.266	9.310	4,020,033	-0.05(-0.54%)
May 25, 2004	9.120	9.395	9.016	9.361	5,586,858	+0.26(+2.85%)
May 24, 2004	9.093	9.268	9.012	9.101	3,556,024	+0.03(+0.31%)
May 21, 2004	9.015	9.141	8.991	9.073	3,590,348	+0.12(+1.39%)
May 20, 2004	8.999	9.065	8.905	8.949	4,107,114	-0.08(-0.92%)
May 19, 2004	9.117	9.224	9.032	9.032	5,120,307	+0.02(+0.21%)
May 18, 2004	8.928	9.070	8.920	9.013	3,606,239	+0.11(+1.29%)
May 17, 2004	8.905	8.994	8.845	8.898	3,544,583	-0.12(-1.34%)
May 14, 2004	8.975	9.076	8.912	9.019	5,191,497	-0.02(-0.24%)
May 13, 2004	9.141	9.142	9.002	9.041	3,483,563	-0.11(-1.17%)
May 12, 2004	8.960	9.148	8.939	9.148	4,739,247	+0.02(+0.22%)
May 11, 2004	9.046	9.133	9.015	9.128	4,138,896	+0.04(+0.47%)
May 10, 2004	9.169	9.219	8.914	9.085	7,165,760	-0.08(-0.91%)
May 07, 2004	9.227	9.332	9.150	9.169	4,138,260	-0.14(-1.55%)
May 06, 2004	9.339	9.405	9.213	9.314	5,013,203	-0.03(-0.27%)
May 05, 2004	9.377	9.388	9.200	9.339	7,660,279	-0.04(-0.45%)
May 04, 2004	9.534	9.572	9.299	9.381	10,581,629	-0.14(-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.