Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.22	12.46	12.04	12.38	11,668,008	+0.01(+0.12%)
May 27, 2004	12.65	12.70	12.35	12.37	8,711,964	+0.05(+0.42%)
May 26, 2004	12.22	12.40	12.19	12.32	9,217,403	+0.21(+1.76%)
May 25, 2004	11.87	12.15	11.78	12.10	7,085,108	+0.30(+2.56%)
May 24, 2004	11.87	12.11	11.68	11.80	8,780,134	-0.07(-0.56%)
May 21, 2004	11.73	11.88	11.52	11.87	12,540,100	+0.67(+5.95%)
May 20, 2004	11.32	11.49	11.03	11.20	8,579,154	-0.17(-1.46%)
May 19, 2004	11.27	11.87	11.19	11.37	16,144,985	+0.40(+3.63%)
May 18, 2004	10.64	10.97	10.49	10.97	8,459,380	+0.44(+4.20%)
May 17, 2004	10.68	10.84	10.22	10.53	8,112,553	-0.09(-0.83%)
May 14, 2004	10.64	10.78	10.49	10.62	9,285,845	+0.16(+1.51%)
May 13, 2004	10.59	10.74	10.39	10.46	11,970,837	-0.27(-2.54%)
May 12, 2004	10.92	11.07	10.46	10.73	11,462,138	-0.08(-0.78%)
May 11, 2004	10.89	10.89	10.71	10.81	8,064,209	+0.05(+0.44%)
May 10, 2004	10.22	11.10	10.22	10.77	17,933,440	+0.23(+2.20%)
May 07, 2004	10.60	10.93	10.50	10.53	12,492,571	-0.38(-3.51%)
May 06, 2004	10.95	11.09	10.87	10.92	9,374,928	-0.32(-2.82%)
May 05, 2004	11.40	11.40	11.19	11.23	5,892,261	-0.17(-1.45%)
May 04, 2004	11.56	11.59	11.24	11.40	12,295,393	+0.17(+1.54%)

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.