Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.33	15.33	15.02	15.17	53,422,896	-0.12(-0.75%)
May 27, 2004	15.26	15.33	15.10	15.29	57,735,768	+0.13(+0.85%)
May 26, 2004	15.07	15.80	14.95	15.16	64,670,404	+0.08(+0.52%)
May 25, 2004	14.62	15.14	14.58	15.08	83,770,208	+0.40(+2.70%)
May 24, 2004	14.76	14.86	14.61	14.68	62,841,556	+0.01(+0.05%)
May 21, 2004	14.69	14.74	14.49	14.67	54,760,096	+0.08(+0.56%)
May 20, 2004	14.44	14.72	14.39	14.59	64,964,592	+0.11(+0.75%)
May 19, 2004	14.43	14.82	14.42	14.48	93,702,192	+0.24(+1.71%)
May 18, 2004	14.32	14.38	14.23	14.24	76,501,280	+0.05(+0.33%)
May 17, 2004	14.08	14.71	14.02	14.19	100,144,896	-0.21(-1.46%)
May 14, 2004	14.72	14.76	14.34	14.40	94,716,152	-0.35(-2.39%)
May 13, 2004	14.76	14.88	14.59	14.76	77,801,616	-0.14(-0.91%)
May 12, 2004	15.03	15.09	14.37	14.89	169,608,608	-0.20(-1.30%)
May 11, 2004	14.83	15.14	14.76	15.09	137,886,928	+0.43(+2.91%)
May 10, 2004	14.53	14.78	14.41	14.66	99,670,200	-0.05(-0.32%)
May 07, 2004	14.57	15.01	14.56	14.71	95,502,728	+0.13(+0.88%)
May 06, 2004	14.27	14.71	14.26	14.58	92,374,280	+0.16(+1.13%)
May 05, 2004	14.57	14.61	14.39	14.42	52,602,700	-0.07(-0.51%)
May 04, 2004	14.36	14.82	14.24	14.49	82,389,360	+0.17(+1.18%)

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.