Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.170	8.435	8.150	8.260	45,000	+0.09(+1.10%)
May 27, 2004	8.250	8.260	8.090	8.170	33,400	-0.11(-1.27%)
May 26, 2004	8.475	8.475	8.275	8.275	39,400	-0.22(-2.65%)
May 25, 2004	8.140	8.555	8.140	8.500	121,400	+0.36(+4.42%)
May 24, 2004	8.040	8.275	8.025	8.140	94,600	+0.15(+1.88%)
May 21, 2004	8.125	8.125	7.885	7.990	57,800	-0.11(-1.30%)
May 20, 2004	8.060	8.150	8.040	8.095	58,600	+0.09(+1.06%)
May 19, 2004	8.125	8.150	8.010	8.010	103,200	-0.09(-1.11%)
May 18, 2004	8.150	8.160	7.995	8.100	75,000	-0.03(-0.31%)
May 17, 2004	7.975	8.245	7.880	8.125	107,800	+0.12(+1.56%)
May 14, 2004	8.030	8.100	7.875	8.000	61,400	-0.02(-0.25%)
May 13, 2004	7.775	8.120	7.775	8.020	92,000	+0.24(+3.15%)
May 12, 2004	7.540	7.825	7.530	7.775	72,800	+0.24(+3.12%)
May 11, 2004	7.530	7.675	7.500	7.540	291,200	+0.06(+0.80%)
May 10, 2004	7.625	7.760	7.375	7.480	183,000	-0.22(-2.86%)
May 07, 2004	7.875	7.875	7.700	7.700	257,400	-0.20(-2.53%)
May 06, 2004	8.205	8.205	7.880	7.900	313,800	-0.30(-3.72%)
May 05, 2004	8.435	8.435	8.150	8.205	90,000	-0.27(-3.13%)
May 04, 2004	8.325	8.470	8.100	8.470	157,400	+0.07(+0.77%)

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.