Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.368	5.394	5.307	5.359	793,012	-0.04(-0.81%)
May 27, 2004	5.307	5.420	5.298	5.402	1,813,027	+0.20(+3.85%)
May 26, 2004	5.315	5.376	5.150	5.202	1,439,358	-0.07(-1.32%)
May 25, 2004	5.341	5.368	5.176	5.272	1,710,314	-0.07(-1.31%)
May 24, 2004	5.124	5.341	5.054	5.341	1,227,506	+0.22(+4.25%)
May 21, 2004	5.167	5.219	5.106	5.124	1,305,544	+0.02(+0.34%)
May 20, 2004	5.080	5.106	4.993	5.106	825,146	+0.03(+0.51%)
May 19, 2004	5.124	5.124	5.019	5.080	1,730,856	+0.11(+2.28%)
May 18, 2004	4.923	4.967	4.810	4.967	1,222,915	+0.02(+0.35%)
May 17, 2004	5.097	5.141	4.949	4.949	2,892,833	+0.10(+1.97%)
May 14, 2004	4.714	4.897	4.714	4.853	1,589,239	+0.17(+3.53%)
May 13, 2004	4.609	4.688	4.548	4.688	1,280,641	+0.06(+1.32%)
May 12, 2004	4.836	4.932	4.627	4.627	1,976,564	-0.06(-1.30%)
May 11, 2004	4.514	4.697	4.470	4.688	2,106,476	+0.21(+4.67%)
May 10, 2004	4.183	4.488	4.174	4.479	2,806,072	+0.07(+1.58%)
May 07, 2004	4.601	4.627	4.392	4.409	2,473,833	-0.24(-5.07%)
May 06, 2004	4.845	4.923	4.644	4.644	2,416,107	-0.26(-5.33%)
May 05, 2004	5.158	5.158	4.906	4.906	1,537,022	-0.22(-4.25%)
May 04, 2004	4.914	5.124	4.897	5.124	1,747,153	+0.37(+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.