Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.57	11.67	11.56	11.63	304,357	+0.06(+0.53%)
May 27, 2004	11.75	11.75	11.53	11.57	358,495	-0.19(-1.64%)
May 26, 2004	11.91	11.91	11.72	11.76	200,175	-0.09(-0.76%)
May 25, 2004	11.68	11.86	11.68	11.85	271,601	+0.18(+1.53%)
May 24, 2004	11.44	11.69	11.40	11.67	266,596	+0.24(+2.14%)
May 21, 2004	11.48	11.56	11.39	11.43	377,603	-0.04(-0.33%)
May 20, 2004	11.48	11.57	11.47	11.47	210,638	-0.03(-0.29%)
May 19, 2004	11.59	11.65	11.45	11.50	601,435	-0.07(-0.57%)
May 18, 2004	11.69	11.69	11.49	11.56	314,365	-0.12(-1.02%)
May 17, 2004	11.76	11.80	11.67	11.68	678,320	-0.04(-0.37%)
May 14, 2004	11.62	11.82	11.60	11.73	356,220	+0.16(+1.41%)
May 13, 2004	11.63	11.65	11.55	11.56	208,364	-0.04(-0.36%)
May 12, 2004	11.51	11.64	11.44	11.61	376,238	+0.10(+0.84%)
May 11, 2004	11.36	11.54	11.36	11.51	328,014	+0.19(+1.69%)
May 10, 2004	11.50	11.50	11.22	11.32	2,477,167	-0.35(-2.96%)
May 07, 2004	11.92	11.94	11.66	11.66	925,809	-0.28(-2.37%)
May 06, 2004	12.06	12.06	11.85	11.95	313,910	-0.07(-0.60%)
May 05, 2004	11.89	12.04	11.78	12.02	376,693	+0.07(+0.63%)
May 04, 2004	12.05	12.08	11.92	11.94	504,987	-0.06(-0.49%)

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.