Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.27	10.36	10.16	10.32	1,368,300	+0.15(+1.46%)
May 27, 2004	10.26	10.31	10.14	10.17	1,857,000	-0.10(-0.93%)
May 26, 2004	10.30	10.33	10.25	10.26	752,700	-0.04(-0.41%)
May 25, 2004	10.22	10.33	10.18	10.30	1,328,700	+0.08(+0.83%)
May 24, 2004	10.16	10.33	10.16	10.22	1,036,500	+0.04(+0.41%)
May 21, 2004	10.09	10.22	10.09	10.18	551,400	+0.08(+0.81%)
May 20, 2004	10.17	10.22	10.04	10.10	912,000	-0.05(-0.48%)
May 19, 2004	10.31	10.32	10.08	10.14	1,470,900	-0.13(-1.30%)
May 18, 2004	10.22	10.33	10.18	10.28	1,883,700	+0.04(+0.35%)
May 17, 2004	10.42	10.42	10.15	10.24	1,794,000	-0.22(-2.10%)
May 14, 2004	10.57	10.60	10.44	10.46	2,251,800	-0.10(-0.93%)
May 13, 2004	10.65	10.69	10.51	10.56	1,850,400	-0.08(-0.75%)
May 12, 2004	10.83	10.87	10.31	10.64	2,210,400	-0.09(-0.87%)
May 11, 2004	10.57	10.78	10.57	10.73	1,974,600	+0.22(+2.11%)
May 10, 2004	11.03	11.06	10.41	10.51	1,385,700	-0.50(-4.56%)
May 07, 2004	11.06	11.26	11.01	11.01	1,446,600	-0.03(-0.26%)
May 06, 2004	11.15	11.15	11.00	11.04	1,070,400	-0.05(-0.48%)
May 05, 2004	11.07	11.17	11.03	11.10	1,396,200	+0.07(+0.62%)
May 04, 2004	11.06	11.11	10.98	11.03	1,413,300	-0.04(-0.32%)

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.