Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.08	12.24	12.04	12.23	1,069,181	+0.22(+1.83%)
May 27, 2004	12.14	12.22	12.00	12.01	1,275,056	+0.01(+0.06%)
May 26, 2004	11.86	12.04	11.78	12.00	1,481,221	+0.25(+2.17%)
May 25, 2004	11.68	11.84	11.56	11.75	1,469,016	+0.13(+1.13%)
May 24, 2004	11.56	11.69	11.52	11.62	1,152,868	+0.17(+1.44%)
May 21, 2004	11.58	11.60	11.45	11.45	1,035,183	-0.03(-0.24%)
May 20, 2004	11.20	11.52	11.20	11.48	1,519,286	+0.29(+2.58%)
May 19, 2004	11.56	11.56	11.18	11.19	2,070,803	-0.17(-1.45%)
May 18, 2004	11.44	11.56	11.32	11.36	2,134,440	+0.14(+1.23%)
May 17, 2004	11.18	11.39	11.09	11.22	1,714,119	+0.04(+0.37%)
May 14, 2004	11.11	11.26	11.03	11.18	1,955,008	+0.07(+0.62%)
May 13, 2004	11.14	11.34	11.04	11.11	2,138,072	-0.11(-0.98%)
May 12, 2004	11.54	11.55	11.12	11.22	1,877,859	-0.21(-1.81%)
May 11, 2004	11.21	11.54	11.21	11.43	1,919,848	+0.18(+1.59%)
May 10, 2004	11.53	11.54	10.97	11.25	4,127,950	-0.40(-3.43%)
May 07, 2004	12.04	12.05	11.60	11.65	2,102,622	-0.43(-3.59%)
May 06, 2004	12.25	12.26	12.04	12.08	1,348,136	-0.19(-1.57%)
May 05, 2004	12.07	12.35	12.02	12.27	1,874,954	+0.21(+1.71%)
May 04, 2004	11.91	12.20	11.86	12.07	1,433,711	+0.22(+1.86%)

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.