Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.859	9.912	9.813	9.884	3,961,799	+0.04(+0.42%)
May 27, 2004	9.839	9.930	9.778	9.842	4,883,843	+0.04(+0.46%)
May 26, 2004	9.852	9.900	9.751	9.798	3,820,155	-0.05(-0.54%)
May 25, 2004	9.597	9.887	9.488	9.851	5,309,076	+0.27(+2.85%)
May 24, 2004	9.569	9.753	9.483	9.577	3,379,217	+0.03(+0.31%)
May 21, 2004	9.486	9.619	9.462	9.548	3,411,834	+0.13(+1.39%)
May 20, 2004	9.470	9.539	9.370	9.417	3,902,906	-0.09(-0.92%)
May 19, 2004	9.594	9.707	9.505	9.505	4,865,722	+0.02(+0.21%)
May 18, 2004	9.395	9.544	9.387	9.485	3,426,935	+0.12(+1.29%)
May 17, 2004	9.370	9.465	9.308	9.364	3,368,344	-0.13(-1.34%)
May 14, 2004	9.445	9.551	9.379	9.491	4,933,373	-0.02(-0.24%)
May 13, 2004	9.619	9.620	9.473	9.515	3,310,358	-0.11(-1.17%)
May 12, 2004	9.428	9.627	9.407	9.627	4,503,609	+0.02(+0.22%)
May 11, 2004	9.519	9.611	9.486	9.606	3,933,107	+0.04(+0.47%)
May 10, 2004	9.649	9.702	9.380	9.561	6,809,474	-0.09(-0.91%)
May 07, 2004	9.710	9.821	9.629	9.649	3,932,503	-0.15(-1.55%)
May 06, 2004	9.827	9.897	9.695	9.801	4,763,944	-0.03(-0.27%)
May 05, 2004	9.867	9.879	9.682	9.827	7,279,405	-0.04(-0.45%)
May 04, 2004	10.03	10.07	9.786	9.872	10,055,504	-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.