Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.52	16.54	16.44	16.45	20,885,314	-0.07(-0.43%)
May 27, 2004	16.38	16.64	16.38	16.52	33,438,326	+0.20(+1.25%)
May 26, 2004	16.29	16.37	16.20	16.31	22,623,074	-0.06(-0.38%)
May 25, 2004	16.18	16.40	16.09	16.37	29,032,928	+0.15(+0.91%)
May 24, 2004	16.31	16.43	16.06	16.23	32,361,036	-0.03(-0.18%)
May 21, 2004	16.23	16.44	16.18	16.26	29,094,264	+0.07(+0.46%)
May 20, 2004	16.17	16.24	15.95	16.18	25,242,930	+0.02(+0.11%)
May 19, 2004	16.41	16.55	16.16	16.17	35,717,952	-0.13(-0.78%)
May 18, 2004	16.24	16.42	16.23	16.29	29,992,628	+0.15(+0.93%)
May 17, 2004	16.13	16.30	15.98	16.14	28,574,088	-0.11(-0.65%)
May 14, 2004	16.32	16.44	16.13	16.25	29,053,938	-0.06(-0.34%)
May 13, 2004	16.25	16.41	15.88	16.30	44,803,236	+0.06(+0.35%)
May 12, 2004	15.96	16.26	15.77	16.25	41,691,668	+0.16(+0.97%)
May 11, 2004	16.30	16.43	16.00	16.09	32,694,492	-0.20(-1.25%)
May 10, 2004	15.79	16.33	15.79	16.30	48,238,768	+0.39(+2.45%)
May 07, 2004	16.06	16.26	15.82	15.91	47,205,872	-0.20(-1.25%)
May 06, 2004	16.47	16.47	16.06	16.11	54,303,648	-0.38(-2.29%)
May 05, 2004	16.50	16.63	16.48	16.48	29,703,904	-0.04(-0.25%)
May 04, 2004	16.70	16.75	16.39	16.53	43,247,792	-0.16(-0.95%)

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.