Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.368	9.418	9.324	9.391	4,169,508	+0.04(+0.42%)
May 27, 2004	9.349	9.435	9.291	9.352	5,139,893	+0.04(+0.46%)
May 26, 2004	9.361	9.407	9.265	9.310	4,020,438	-0.05(-0.54%)
May 25, 2004	9.119	9.394	9.015	9.360	5,587,420	+0.26(+2.85%)
May 24, 2004	9.092	9.267	9.011	9.100	3,556,382	+0.03(+0.31%)
May 21, 2004	9.014	9.140	8.990	9.072	3,590,709	+0.12(+1.39%)
May 20, 2004	8.998	9.064	8.904	8.948	4,107,528	-0.08(-0.92%)
May 19, 2004	9.116	9.223	9.031	9.031	5,120,822	+0.02(+0.21%)
May 18, 2004	8.927	9.069	8.919	9.012	3,606,602	+0.11(+1.29%)
May 17, 2004	8.904	8.993	8.844	8.897	3,544,940	-0.12(-1.34%)
May 14, 2004	8.974	9.075	8.912	9.019	5,192,019	-0.02(-0.24%)
May 13, 2004	9.140	9.141	9.001	9.041	3,483,913	-0.11(-1.17%)
May 12, 2004	8.959	9.148	8.938	9.148	4,739,724	+0.02(+0.22%)
May 11, 2004	9.045	9.132	9.014	9.127	4,139,312	+0.04(+0.47%)
May 10, 2004	9.168	9.218	8.913	9.085	7,166,481	-0.08(-0.91%)
May 07, 2004	9.226	9.332	9.149	9.168	4,138,677	-0.14(-1.55%)
May 06, 2004	9.338	9.404	9.212	9.313	5,013,708	-0.03(-0.27%)
May 05, 2004	9.376	9.387	9.199	9.338	7,661,050	-0.04(-0.45%)
May 04, 2004	9.533	9.571	9.299	9.380	10,582,693	-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.