Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.11	12.88	11.96	12.66	399,320	+0.53(+4.34%)
May 27, 2004	11.95	12.29	11.94	12.13	244,752	+0.00(+0.00%)
May 26, 2004	12.47	12.47	11.96	12.13	149,296	-0.31(-2.51%)
May 25, 2004	12.43	12.48	11.71	12.45	116,991	+0.15(+1.23%)
May 24, 2004	12.12	12.66	12.12	12.29	164,775	+0.30(+2.53%)
May 21, 2004	11.66	12.39	11.63	11.99	489,616	+0.51(+4.43%)
May 20, 2004	11.27	11.72	11.11	11.48	174,310	+0.21(+1.82%)
May 19, 2004	10.89	11.37	10.89	11.28	423,100	+0.53(+4.98%)
May 18, 2004	10.03	10.97	10.03	10.74	164,887	+0.37(+3.61%)
May 17, 2004	10.29	10.54	9.860	10.37	98,708	+0.12(+1.13%)
May 14, 2004	9.940	10.50	9.940	10.25	152,998	-0.18(-1.71%)
May 13, 2004	9.798	10.50	9.700	10.43	60,010	+0.22(+2.18%)
May 12, 2004	9.923	10.23	9.744	10.21	58,552	+0.04(+0.44%)
May 11, 2004	10.43	10.64	9.985	10.16	99,605	-0.25(-2.40%)
May 10, 2004	10.03	10.48	9.628	10.41	232,189	+0.15(+1.48%)
May 07, 2004	11.32	11.32	10.09	10.26	139,649	-0.78(-7.10%)
May 06, 2004	11.20	11.38	10.70	11.05	99,717	-0.23(-2.06%)
May 05, 2004	10.86	11.44	10.80	11.28	156,699	+0.44(+4.03%)
May 04, 2004	10.21	10.84	10.21	10.84	334,374	+0.50(+4.83%)

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.