Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,421	+0.05(+0.47%)
May 27, 2004	10.12	10.12	9.854	9.923	13,057,620	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,371,842	-0.14(-1.39%)
May 25, 2004	10.19	10.33	10.12	10.28	11,187,495	+0.16(+1.59%)
May 24, 2004	9.875	10.18	9.789	10.12	13,628,721	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,354,640	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.927	6,785,547	-0.00(-0.02%)
May 19, 2004	9.948	10.05	9.890	9.929	12,317,082	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.873	9.948	11,192,942	-0.05(-0.51%)
May 17, 2004	9.929	10.08	9.878	9.998	10,111,808	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.920	9.993	8,670,008	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.01	12,167,999	+0.12(+1.18%)
May 12, 2004	9.702	9.955	9.686	9.888	15,561,633	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.702	11,749,995	+0.03(+0.31%)
May 10, 2004	9.679	9.718	9.548	9.672	13,701,829	-0.10(-1.05%)
May 07, 2004	10.05	10.11	9.758	9.775	9,424,881	-0.26(-2.61%)
May 06, 2004	10.12	10.25	9.993	10.04	8,278,666	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,472,180	-0.14(-1.34%)
May 04, 2004	10.36	10.47	10.19	10.32	8,096,900	-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.