Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.676	9.761	9.670	9.755	1,273,446	+0.10(+1.07%)
May 27, 2004	9.573	9.699	9.555	9.652	1,123,822	+0.16(+1.68%)
May 26, 2004	9.449	9.517	9.404	9.493	1,072,029	+0.07(+0.79%)
May 25, 2004	9.287	9.431	9.274	9.418	1,321,950	+0.16(+1.75%)
May 24, 2004	9.275	9.366	9.245	9.257	403,655	+0.04(+0.46%)
May 21, 2004	9.257	9.338	9.165	9.214	808,954	-0.03(-0.34%)
May 20, 2004	9.240	9.303	9.163	9.246	1,171,504	-0.00(-0.05%)
May 19, 2004	9.286	9.423	9.242	9.251	1,595,713	+0.08(+0.82%)
May 18, 2004	9.123	9.189	9.118	9.175	1,035,856	+0.16(+1.73%)
May 17, 2004	9.226	9.252	9.012	9.019	1,173,971	-0.23(-2.51%)
May 14, 2004	9.123	9.298	9.039	9.252	3,262,949	+0.15(+1.70%)
May 13, 2004	9.184	9.186	9.086	9.097	894,454	-0.10(-1.10%)
May 12, 2004	9.286	9.290	9.080	9.198	1,424,714	-0.06(-0.62%)
May 11, 2004	9.275	9.304	9.249	9.255	1,152,596	+0.09(+0.97%)
May 10, 2004	9.287	9.288	9.039	9.167	3,526,024	-0.21(-2.26%)
May 07, 2004	9.561	9.561	9.310	9.378	1,853,033	-0.23(-2.37%)
May 06, 2004	9.669	9.669	9.483	9.606	2,008,411	-0.06(-0.65%)
May 05, 2004	9.670	9.723	9.640	9.669	888,699	+0.06(+0.67%)
May 04, 2004	9.583	9.682	9.577	9.605	1,985,392	+0.04(+0.46%)

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.