Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.94	12.94	12.73	12.78	1,180,834	-0.03(-0.22%)
May 27, 2004	12.83	12.86	12.73	12.80	2,419,331	+0.20(+1.58%)
May 26, 2004	12.75	12.75	12.58	12.60	2,023,213	-0.05(-0.39%)
May 25, 2004	12.36	12.68	12.29	12.65	4,502,714	+0.27(+2.20%)
May 24, 2004	12.56	12.56	12.27	12.38	3,242,907	+0.19(+1.56%)
May 21, 2004	12.21	12.31	12.19	12.19	5,335,065	+0.20(+1.64%)
May 20, 2004	12.10	12.12	11.97	11.99	5,249,824	-0.07(-0.61%)
May 19, 2004	12.41	12.41	12.05	12.07	5,620,872	+0.32(+2.76%)
May 18, 2004	11.78	11.85	11.64	11.74	3,314,359	+0.34(+2.97%)
May 17, 2004	11.41	11.73	11.40	11.40	6,178,697	-0.48(-4.00%)
May 14, 2004	12.09	12.11	11.76	11.88	10,514,691	-0.32(-2.63%)
May 13, 2004	12.08	12.27	12.06	12.20	5,054,272	-0.03(-0.26%)
May 12, 2004	12.26	12.31	11.90	12.23	10,064,671	+0.00(+0.03%)
May 11, 2004	12.09	12.25	12.08	12.23	5,134,499	+0.35(+2.97%)
May 10, 2004	11.97	12.05	11.87	11.88	5,647,196	-0.60(-4.83%)
May 07, 2004	12.61	12.61	12.39	12.48	8,224,474	-0.29(-2.25%)
May 06, 2004	12.84	12.86	12.74	12.77	4,362,318	-0.27(-2.07%)
May 05, 2004	13.05	13.10	12.97	13.04	1,518,036	+0.03(+0.25%)
May 04, 2004	13.02	13.08	12.90	13.00	2,576,024	+0.25(+1.96%)

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.