Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.11	10.26	10.11	10.15	5,808,425	+0.05(+0.47%)
May 27, 2004	10.30	10.30	10.04	10.11	12,821,437	-0.22(-2.10%)
May 26, 2004	10.47	10.56	10.28	10.32	9,202,327	-0.15(-1.39%)
May 25, 2004	10.37	10.52	10.31	10.47	10,985,138	+0.16(+1.59%)
May 24, 2004	10.06	10.36	9.969	10.31	13,382,208	+0.25(+2.51%)
May 21, 2004	10.18	10.21	10.04	10.05	10,167,348	-0.06(-0.56%)
May 20, 2004	10.11	10.20	10.11	10.11	6,662,812	-0.00(-0.02%)
May 19, 2004	10.13	10.24	10.07	10.11	12,094,293	-0.02(-0.19%)
May 18, 2004	10.18	10.20	10.05	10.13	10,990,487	-0.05(-0.51%)
May 17, 2004	10.11	10.27	10.06	10.18	9,928,908	+0.01(+0.05%)
May 14, 2004	10.19	10.28	10.10	10.18	8,513,187	-0.01(-0.12%)
May 13, 2004	10.07	10.28	10.07	10.19	11,947,907	+0.12(+1.18%)
May 12, 2004	9.881	10.14	9.865	10.07	15,280,158	+0.19(+1.92%)
May 11, 2004	9.913	10.02	9.753	9.881	11,537,464	+0.03(+0.31%)
May 10, 2004	9.857	9.897	9.724	9.850	13,453,993	-0.10(-1.05%)
May 07, 2004	10.23	10.30	9.937	9.955	9,254,406	-0.27(-2.61%)
May 06, 2004	10.30	10.43	10.18	10.22	8,128,923	-0.15(-1.44%)
May 05, 2004	10.35	10.45	10.05	10.37	24,029,532	-0.14(-1.33%)
May 04, 2004	10.55	10.66	10.38	10.51	7,950,445	-0.07(-0.65%)

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.