Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.06	10.27	10.05	10.27	1,006,690	+0.15(+1.45%)
May 27, 2004	9.912	10.12	9.891	10.12	762,288	+0.17(+1.68%)
May 26, 2004	9.779	9.954	9.703	9.954	660,860	+0.22(+2.22%)
May 25, 2004	9.619	9.765	9.549	9.738	663,438	+0.19(+1.97%)
May 24, 2004	9.605	9.703	9.458	9.549	700,686	+0.08(+0.89%)
May 21, 2004	9.423	9.619	9.416	9.465	530,922	+0.03(+0.37%)
May 20, 2004	9.472	9.633	9.402	9.430	606,134	-0.04(-0.44%)
May 19, 2004	9.556	9.772	9.472	9.472	685,071	-0.01(-0.15%)
May 18, 2004	9.389	9.500	9.389	9.486	673,610	+0.06(+0.67%)
May 17, 2004	9.423	9.479	9.277	9.423	1,153,818	-0.21(-2.17%)
May 14, 2004	9.703	9.758	9.598	9.633	1,021,446	+0.00(+0.00%)
May 13, 2004	9.577	9.738	9.563	9.633	858,129	+0.06(+0.66%)
May 12, 2004	9.758	9.758	9.423	9.570	1,313,984	-0.16(-1.65%)
May 11, 2004	9.738	9.800	9.668	9.731	1,227,741	-0.04(-0.43%)
May 10, 2004	9.807	9.905	9.563	9.772	856,983	-0.18(-1.82%)
May 07, 2004	10.31	10.40	9.891	9.954	942,653	-0.50(-4.74%)
May 06, 2004	10.56	10.56	10.37	10.45	523,473	-0.11(-1.06%)
May 05, 2004	10.58	10.62	10.53	10.56	567,884	+0.03(+0.33%)
May 04, 2004	10.40	10.62	10.40	10.53	838,502	+0.06(+0.53%)

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.