Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.84	12.88	12.73	12.84	519,336	+0.00(+0.00%)
May 27, 2004	12.66	12.88	12.66	12.84	534,556	+0.20(+1.55%)
May 26, 2004	12.66	12.84	12.50	12.65	224,728	-0.08(-0.65%)
May 25, 2004	12.43	12.73	12.39	12.73	415,045	+0.24(+1.94%)
May 24, 2004	12.39	12.62	12.36	12.49	268,800	-0.03(-0.24%)
May 21, 2004	12.47	12.60	12.32	12.52	361,047	-0.04(-0.30%)
May 20, 2004	12.47	12.59	12.47	12.56	206,993	+0.09(+0.73%)
May 19, 2004	12.35	12.66	12.35	12.47	277,932	+0.08(+0.61%)
May 18, 2004	12.39	12.49	12.20	12.39	696,021	-0.09(-0.73%)
May 17, 2004	12.69	12.70	12.47	12.48	510,998	-0.22(-1.73%)
May 14, 2004	12.88	12.93	12.69	12.70	1,318,986	-0.18(-1.41%)
May 13, 2004	12.96	13.01	12.88	12.88	187,141	-0.09(-0.70%)
May 12, 2004	13.05	13.09	12.96	12.97	538,526	-0.11(-0.81%)
May 11, 2004	13.06	13.26	13.05	13.08	646,920	+0.04(+0.29%)
May 10, 2004	13.22	13.22	13.03	13.04	909,235	-0.20(-1.48%)
May 07, 2004	13.34	13.34	13.22	13.24	459,249	-0.14(-1.02%)
May 06, 2004	13.39	13.40	13.29	13.37	592,260	-0.05(-0.34%)
May 05, 2004	13.41	13.46	13.41	13.42	378,517	-0.03(-0.22%)
May 04, 2004	13.49	13.50	13.22	13.45	1,710,209	-0.04(-0.28%)
May 03, 2004	13.49	13.54	13.41	13.49	783,901	+0.11(+0.85%)
Apr 30, 2004	13.30	13.43	13.30	13.37	435,162	+0.06(+0.45%)
Apr 29, 2004	13.45	13.45	13.30	13.31	774,107	-0.17(-1.29%)
Apr 28, 2004	13.60	13.62	13.45	13.49	1,057,995	-0.11(-0.83%)
Apr 27, 2004	13.44	13.67	13.41	13.60	1,728,606	+0.15(+1.12%)
Apr 26, 2004	13.60	13.63	13.30	13.45	7,813,866	-0.15(-1.11%)

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.