Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.45	12.69	12.27	12.62	11,451,060	+0.02(+0.12%)
May 27, 2004	12.89	12.94	12.59	12.60	8,549,979	+0.05(+0.42%)
May 26, 2004	12.46	12.64	12.43	12.55	9,046,020	+0.22(+1.76%)
May 25, 2004	12.10	12.38	12.01	12.33	6,953,372	+0.31(+2.56%)
May 24, 2004	12.10	12.34	11.90	12.02	8,616,882	-0.07(-0.56%)
May 21, 2004	11.95	12.11	11.74	12.09	12,306,938	+0.68(+5.95%)
May 20, 2004	11.53	11.71	11.24	11.41	8,419,639	-0.17(-1.46%)
May 19, 2004	11.48	12.10	11.41	11.58	15,844,796	+0.41(+3.63%)
May 18, 2004	10.84	11.18	10.68	11.18	8,302,092	+0.45(+4.20%)
May 17, 2004	10.88	11.04	10.42	10.73	7,961,713	-0.09(-0.83%)
May 14, 2004	10.84	10.98	10.69	10.82	9,113,190	+0.16(+1.51%)
May 13, 2004	10.79	10.95	10.59	10.65	11,748,258	-0.28(-2.54%)
May 12, 2004	11.13	11.28	10.65	10.93	11,249,019	-0.09(-0.78%)
May 11, 2004	11.10	11.10	10.91	11.02	7,914,268	+0.05(+0.44%)
May 10, 2004	10.41	11.31	10.41	10.97	17,599,998	+0.24(+2.20%)
May 07, 2004	10.80	11.14	10.70	10.73	12,260,292	-0.39(-3.51%)
May 06, 2004	11.16	11.30	11.07	11.12	9,200,617	-0.32(-2.82%)
May 05, 2004	11.62	11.62	11.40	11.45	5,782,704	-0.17(-1.45%)
May 04, 2004	11.78	11.81	11.45	11.62	12,066,780	+0.18(+1.54%)

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.