Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.37	11.49	11.32	11.46	49,062	+0.09(+0.81%)
May 27, 2004	11.46	11.49	11.14	11.37	62,070	-0.17(-1.47%)
May 26, 2004	11.37	11.54	11.22	11.54	36,620	+0.13(+1.18%)
May 25, 2004	10.94	11.43	10.87	11.40	76,210	+0.46(+4.20%)
May 24, 2004	11.17	11.32	10.89	10.94	53,446	-0.23(-2.03%)
May 21, 2004	11.12	11.26	10.98	11.17	59,101	+0.04(+0.38%)
May 20, 2004	10.75	11.13	10.71	11.13	71,261	+0.42(+3.97%)
May 19, 2004	11.10	11.16	10.66	10.70	78,755	-0.32(-2.89%)
May 18, 2004	10.64	11.02	10.63	11.02	52,314	+0.45(+4.21%)
May 17, 2004	10.71	10.76	10.57	10.57	81,441	-0.07(-0.66%)
May 14, 2004	10.68	11.03	10.64	10.64	81,865	-0.06(-0.59%)
May 13, 2004	10.93	10.96	10.64	10.71	123,010	-0.26(-2.38%)
May 12, 2004	10.61	11.00	10.57	10.97	80,169	+0.34(+3.19%)
May 11, 2004	10.76	10.93	10.58	10.63	83,703	-0.06(-0.59%)
May 10, 2004	11.00	11.03	10.55	10.69	124,565	-0.37(-3.39%)
May 07, 2004	11.17	11.20	11.00	11.07	109,861	-0.13(-1.14%)
May 06, 2004	11.14	11.22	10.76	11.20	127,393	+0.06(+0.51%)
May 05, 2004	11.37	11.39	11.14	11.14	101,801	-0.35(-3.02%)
May 04, 2004	11.20	11.60	11.17	11.49	150,723	+0.28(+2.46%)

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.