Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.837	4.861	4.782	4.829	879,955	-0.04(-0.81%)
May 27, 2004	4.782	4.884	4.774	4.869	2,011,799	+0.18(+3.85%)
May 26, 2004	4.790	4.845	4.641	4.688	1,597,163	-0.06(-1.32%)
May 25, 2004	4.814	4.837	4.664	4.751	1,897,825	-0.06(-1.31%)
May 24, 2004	4.617	4.814	4.555	4.814	1,362,084	+0.20(+4.25%)
May 21, 2004	4.657	4.704	4.602	4.617	1,448,679	+0.02(+0.34%)
May 20, 2004	4.578	4.602	4.500	4.602	915,612	+0.02(+0.51%)
May 19, 2004	4.617	4.617	4.523	4.578	1,920,620	+0.10(+2.28%)
May 18, 2004	4.437	4.476	4.335	4.476	1,356,990	+0.02(+0.35%)
May 17, 2004	4.594	4.633	4.460	4.460	3,209,990	+0.09(+1.97%)
May 14, 2004	4.248	4.413	4.248	4.374	1,763,476	+0.15(+3.53%)
May 13, 2004	4.154	4.225	4.099	4.225	1,421,045	+0.05(+1.32%)
May 12, 2004	4.358	4.445	4.170	4.170	2,193,266	-0.05(-1.30%)
May 11, 2004	4.068	4.233	4.028	4.225	2,337,421	+0.19(+4.67%)
May 10, 2004	3.769	4.044	3.761	4.036	3,113,717	+0.06(+1.58%)
May 07, 2004	4.146	4.170	3.958	3.973	2,745,053	-0.21(-5.07%)
May 06, 2004	4.366	4.437	4.185	4.185	2,680,998	-0.24(-5.33%)
May 05, 2004	4.649	4.649	4.421	4.421	1,705,534	-0.20(-4.25%)
May 04, 2004	4.429	4.617	4.413	4.617	1,938,703	+0.34(+7.89%)

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.