Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10206	10250	10137	10188	11,726,000	-16.70(-0.16%)
May 27, 2004	10110	10268	10106	10205	14,475,000	+95.30(+0.94%)
May 26, 2004	10117	10176	10034	10110	13,694,000	-7.70(-0.08%)
May 25, 2004	9958	10139	9895	10118	15,457,000	+159.17(+1.60%)
May 24, 2004	9968	10085	9891	9958	12,275,000	-8.31(-0.08%)
May 21, 2004	9939	10058	9911	9967	12,586,000	+29.10(+0.29%)
May 20, 2004	9939	10014	9868	9938	12,110,000	-0.07(-0.00%)
May 19, 2004	9963	10125	9920	9938	15,486,000	-30.80(-0.31%)
May 18, 2004	9907	10028	9896	9969	13,530,000	+61.60(+0.62%)
May 17, 2004	10010	10010	9827	9907	14,301,000	-105.99(-1.06%)
May 14, 2004	10008	10097	9912	10013	13,359,000	+2.20(+0.02%)
May 13, 2004	10044	10100	9925	10011	14,111,000	-34.50(-0.34%)
May 12, 2004	10012	10090	9822	10045	16,976,000	+25.70(+0.26%)
May 11, 2004	9989	10093	9929	10020	15,338,000	+29.48(+0.30%)
May 10, 2004	10116	10116	9882	9990	19,184,000	-127.28(-1.26%)
May 07, 2004	10241	10303	10087	10117	16,536,000	-124.00(-1.21%)
May 06, 2004	10308	10332	10147	10241	15,093,000	-69.70(-0.68%)
May 05, 2004	10317	10383	10250	10311	14,690,000	-6.20(-0.06%)
May 04, 2004	10314	10403	10232	10317	16,621,000	+3.20(+0.03%)

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.