Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.363	5.389	5.302	5.355	793,641	-0.04(-0.81%)
May 27, 2004	5.302	5.416	5.294	5.398	1,814,465	+0.20(+3.85%)
May 26, 2004	5.311	5.372	5.146	5.198	1,440,500	-0.07(-1.32%)
May 25, 2004	5.337	5.363	5.172	5.268	1,711,670	-0.07(-1.31%)
May 24, 2004	5.120	5.337	5.050	5.337	1,228,479	+0.22(+4.25%)
May 21, 2004	5.163	5.215	5.102	5.120	1,306,580	+0.02(+0.34%)
May 20, 2004	5.076	5.102	4.989	5.102	825,801	+0.03(+0.51%)
May 19, 2004	5.120	5.120	5.015	5.076	1,732,229	+0.11(+2.28%)
May 18, 2004	4.919	4.963	4.806	4.963	1,223,885	+0.02(+0.35%)
May 17, 2004	5.093	5.137	4.945	4.945	2,895,127	+0.10(+1.97%)
May 14, 2004	4.710	4.893	4.710	4.850	1,590,499	+0.17(+3.53%)
May 13, 2004	4.606	4.684	4.545	4.684	1,281,657	+0.06(+1.32%)
May 12, 2004	4.832	4.928	4.623	4.623	1,978,132	-0.06(-1.30%)
May 11, 2004	4.510	4.693	4.467	4.684	2,108,147	+0.21(+4.67%)
May 10, 2004	4.179	4.484	4.171	4.475	2,808,297	+0.07(+1.58%)
May 07, 2004	4.597	4.623	4.388	4.406	2,475,795	-0.24(-5.07%)
May 06, 2004	4.841	4.919	4.641	4.641	2,418,023	-0.26(-5.33%)
May 05, 2004	5.154	5.154	4.902	4.902	1,538,241	-0.22(-4.25%)
May 04, 2004	4.911	5.120	4.893	5.120	1,748,538	+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.