Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.68	11.73	11.61	11.72	199,800	+0.05(+0.43%)
May 27, 2004	11.74	11.78	11.52	11.68	297,900	-0.04(-0.30%)
May 26, 2004	11.70	11.78	11.56	11.71	331,000	+0.03(+0.21%)
May 25, 2004	11.38	11.69	11.29	11.69	268,200	+0.31(+2.73%)
May 24, 2004	11.25	11.38	11.21	11.38	241,400	+0.19(+1.70%)
May 21, 2004	11.14	11.21	11.09	11.19	288,200	+0.04(+0.40%)
May 20, 2004	11.10	11.15	11.07	11.14	149,100	+0.04(+0.36%)
May 19, 2004	11.16	11.21	11.06	11.10	249,100	-0.04(-0.36%)
May 18, 2004	11.10	11.16	11.07	11.14	182,500	+0.08(+0.68%)
May 17, 2004	11.16	11.16	11.04	11.06	252,000	-0.13(-1.21%)
May 14, 2004	11.05	11.28	11.02	11.20	165,000	+0.08(+0.72%)
May 13, 2004	11.06	11.13	11.04	11.12	213,800	+0.09(+0.82%)
May 12, 2004	11.12	11.17	10.93	11.03	329,100	-0.06(-0.54%)
May 11, 2004	11.10	11.12	10.98	11.09	260,100	+0.04(+0.36%)
May 10, 2004	11.05	11.25	11.03	11.05	460,400	-0.10(-0.90%)
May 07, 2004	11.29	11.34	11.11	11.15	429,600	-0.20(-1.76%)
May 06, 2004	11.30	11.37	11.19	11.35	250,100	+0.04(+0.31%)
May 05, 2004	11.29	11.35	11.22	11.31	193,300	+0.04(+0.40%)
May 04, 2004	11.28	11.38	11.21	11.27	172,500	+0.05(+0.45%)

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.