Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.45	14.47	14.30	14.35	177,700	-0.02(-0.14%)
May 27, 2004	14.20	14.43	14.11	14.37	488,700	+0.43(+3.08%)
May 26, 2004	13.99	13.99	13.86	13.94	412,700	-0.06(-0.43%)
May 25, 2004	13.75	14.00	13.70	14.00	594,800	+0.21(+1.52%)
May 24, 2004	13.92	13.92	13.38	13.79	715,100	+0.41(+3.06%)
May 21, 2004	13.40	13.55	13.30	13.38	499,900	+0.41(+3.16%)
May 20, 2004	13.21	13.23	12.90	12.97	829,700	-0.26(-1.97%)
May 19, 2004	13.30	13.53	13.23	13.23	739,000	+0.33(+2.56%)
May 18, 2004	12.67	12.95	12.67	12.90	346,100	+0.59(+4.79%)
May 17, 2004	12.25	12.42	12.15	12.31	569,200	-0.40(-3.15%)
May 14, 2004	12.75	12.89	12.52	12.71	310,700	-0.27(-2.08%)
May 13, 2004	12.90	13.09	12.85	12.98	373,000	+0.03(+0.23%)
May 12, 2004	13.20	13.25	12.84	12.95	624,100	-0.17(-1.30%)
May 11, 2004	12.98	13.24	12.95	13.12	506,900	+0.24(+1.86%)
May 10, 2004	12.86	13.23	12.70	12.88	704,600	-0.38(-2.87%)
May 07, 2004	13.43	13.49	13.26	13.26	343,600	-0.19(-1.41%)
May 06, 2004	13.66	13.66	13.45	13.45	940,900	-0.25(-1.82%)
May 05, 2004	13.67	13.78	13.58	13.70	611,200	-0.38(-2.70%)
May 04, 2004	13.79	14.18	13.78	14.08	1,112,500	+0.62(+4.61%)

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.