Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.967	8.980	8.874	8.905	286,344	-0.01(-0.14%)
May 27, 2004	8.812	8.955	8.756	8.918	787,486	+0.27(+3.08%)
May 26, 2004	8.682	8.682	8.601	8.651	665,020	-0.04(-0.43%)
May 25, 2004	8.533	8.688	8.502	8.688	958,454	+0.13(+1.52%)
May 24, 2004	8.639	8.639	8.303	8.558	1,152,305	+0.25(+3.06%)
May 21, 2004	8.316	8.409	8.254	8.303	805,533	+0.25(+3.16%)
May 20, 2004	8.198	8.210	8.006	8.049	1,336,970	-0.16(-1.97%)
May 19, 2004	8.254	8.396	8.210	8.210	1,190,817	+0.20(+2.56%)
May 18, 2004	7.863	8.037	7.863	8.006	557,702	+0.37(+4.79%)
May 17, 2004	7.602	7.708	7.540	7.639	917,203	-0.25(-3.15%)
May 14, 2004	7.912	7.999	7.770	7.888	500,658	-0.17(-2.08%)
May 13, 2004	8.006	8.123	7.974	8.055	601,048	+0.02(+0.23%)
May 12, 2004	8.192	8.223	7.968	8.037	1,005,668	-0.11(-1.30%)
May 11, 2004	8.055	8.217	8.037	8.142	816,813	+0.15(+1.86%)
May 10, 2004	7.981	8.210	7.881	7.993	1,135,385	-0.24(-2.87%)
May 07, 2004	8.334	8.372	8.229	8.229	553,673	-0.12(-1.41%)
May 06, 2004	8.477	8.477	8.347	8.347	1,516,156	-0.16(-1.82%)
May 05, 2004	8.483	8.552	8.428	8.502	984,881	-0.24(-2.70%)
May 04, 2004	8.558	8.800	8.552	8.738	1,792,671	+0.38(+4.61%)

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.