Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.465	8.583	8.415	8.552	14,142,348	+0.01(+0.07%)
May 27, 2004	8.496	8.589	8.446	8.546	17,762,688	+0.20(+2.39%)
May 26, 2004	8.297	8.365	8.216	8.346	18,836,596	-0.07(-0.81%)
May 25, 2004	8.116	8.465	8.060	8.415	22,721,074	+0.26(+3.13%)
May 24, 2004	8.141	8.191	8.122	8.160	17,155,522	+0.01(+0.08%)
May 21, 2004	8.135	8.172	8.004	8.153	27,225,250	-0.03(-0.38%)
May 20, 2004	8.346	8.365	8.166	8.185	19,796,268	-0.19(-2.23%)
May 19, 2004	8.546	8.546	8.346	8.371	23,548,194	+0.07(+0.82%)
May 18, 2004	8.272	8.315	8.228	8.303	16,416,769	+0.16(+1.99%)
May 17, 2004	8.104	8.234	8.079	8.141	16,982,322	-0.07(-0.83%)
May 14, 2004	8.197	8.272	8.122	8.209	26,222,358	-0.18(-2.15%)
May 13, 2004	8.222	8.409	8.172	8.390	27,687,654	-0.07(-0.88%)
May 12, 2004	8.465	8.483	8.284	8.465	19,994,692	-0.06(-0.73%)
May 11, 2004	8.483	8.552	8.402	8.527	22,553,978	+0.00(+0.00%)
May 10, 2004	8.583	8.589	8.371	8.527	20,568,118	-0.11(-1.30%)
May 07, 2004	8.751	8.844	8.639	8.639	16,187,656	-0.17(-1.91%)
May 06, 2004	8.826	8.888	8.745	8.807	13,444,245	-0.15(-1.67%)
May 05, 2004	9.006	9.056	8.844	8.956	26,668,856	+0.15(+1.70%)
May 04, 2004	8.745	8.888	8.670	8.807	18,256,744	+0.12(+1.36%)

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.