Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.88	11.91	11.80	11.89	5,326,534	+0.01(+0.08%)
May 27, 2004	11.78	12.06	11.77	11.88	10,716,072	+0.11(+0.92%)
May 26, 2004	11.67	11.85	11.65	11.77	9,464,851	+0.11(+0.96%)
May 25, 2004	11.48	11.66	11.44	11.66	11,448,346	+0.10(+0.89%)
May 24, 2004	11.48	11.64	11.47	11.55	10,161,755	+0.17(+1.53%)
May 21, 2004	11.44	11.45	11.22	11.38	15,136,245	-0.04(-0.35%)
May 20, 2004	11.62	11.63	11.42	11.42	13,847,442	-0.20(-1.68%)
May 19, 2004	11.78	11.89	11.62	11.62	17,662,452	-0.10(-0.86%)
May 18, 2004	12.03	12.08	11.69	11.72	20,853,510	-0.22(-1.88%)
May 17, 2004	11.92	11.96	11.78	11.94	6,497,620	-0.16(-1.29%)
May 14, 2004	12.03	12.25	11.81	12.10	12,159,620	+0.03(+0.24%)
May 13, 2004	11.65	12.11	11.56	12.07	15,476,683	+0.37(+3.19%)
May 12, 2004	11.77	11.82	11.43	11.70	11,996,032	-0.05(-0.40%)
May 11, 2004	11.83	11.86	11.63	11.74	11,698,701	+0.04(+0.31%)
May 10, 2004	11.71	11.82	11.35	11.71	20,440,120	-0.39(-3.25%)
May 07, 2004	12.26	12.38	12.01	12.10	8,299,291	-0.20(-1.66%)
May 06, 2004	12.43	12.46	12.12	12.30	8,396,007	-0.17(-1.38%)
May 05, 2004	12.54	12.55	12.37	12.48	5,385,669	-0.07(-0.52%)
May 04, 2004	12.47	12.60	12.32	12.54	7,592,992	+0.07(+0.57%)

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.