Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.816	8.913	8.624	8.816	311,250	+0.31(+3.62%)
May 27, 2004	8.816	8.816	8.335	8.508	475,334	-0.21(-2.43%)
May 26, 2004	8.884	8.893	8.624	8.720	175,811	-0.14(-1.63%)
May 25, 2004	8.653	8.932	8.575	8.864	444,925	+0.21(+2.45%)
May 24, 2004	8.595	8.807	8.479	8.653	356,500	+0.15(+1.81%)
May 21, 2004	8.672	8.701	8.383	8.498	218,882	-0.11(-1.23%)
May 20, 2004	8.624	8.739	8.441	8.604	230,713	+0.03(+0.34%)
May 19, 2004	8.816	8.855	8.479	8.575	224,797	-0.17(-1.98%)
May 18, 2004	8.855	8.913	8.624	8.749	266,207	-0.12(-1.30%)
May 17, 2004	8.759	8.980	8.691	8.864	222,203	+0.06(+0.66%)
May 14, 2004	8.980	9.086	8.759	8.807	225,628	-0.16(-1.83%)
May 13, 2004	8.864	9.231	8.855	8.970	303,362	+0.13(+1.42%)
May 12, 2004	8.903	8.990	8.614	8.845	519,754	-0.06(-0.65%)
May 11, 2004	8.884	9.048	8.884	8.903	286,134	-0.01(-0.11%)
May 10, 2004	9.086	9.173	8.787	8.913	392,306	-0.27(-2.94%)
May 07, 2004	9.346	9.472	8.990	9.182	445,651	-0.23(-2.46%)
May 06, 2004	9.491	9.529	9.366	9.414	276,171	-0.14(-1.51%)
May 05, 2004	9.616	9.616	9.211	9.558	520,376	-0.11(-1.10%)
May 04, 2004	9.732	9.751	9.500	9.664	1,070,124	-0.30(-3.00%)

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.