Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.451	3.496	3.439	3.441	994,446	-0.03(-0.94%)
May 27, 2004	3.373	3.516	3.373	3.473	1,107,329	+0.11(+3.37%)
May 26, 2004	3.375	3.399	3.353	3.360	199,657	+0.01(+0.39%)
May 25, 2004	3.334	3.373	3.309	3.347	329,434	+0.04(+1.18%)
May 24, 2004	3.386	3.395	3.269	3.308	470,730	+0.08(+2.42%)
May 21, 2004	3.210	3.241	3.167	3.230	287,967	+0.10(+3.12%)
May 20, 2004	3.158	3.203	3.125	3.132	1,690,942	-0.09(-2.83%)
May 19, 2004	3.164	3.273	3.164	3.223	3,971,642	+0.07(+2.10%)
May 18, 2004	3.164	3.184	3.151	3.157	2,772,163	+0.02(+0.71%)
May 17, 2004	3.125	3.185	3.125	3.134	1,895,207	-0.17(-5.05%)
May 14, 2004	3.373	3.373	3.288	3.301	256,482	-0.01(-0.35%)
May 13, 2004	3.392	3.392	3.313	3.313	447,692	-0.09(-2.53%)
May 12, 2004	3.425	3.425	3.308	3.399	1,677,888	+0.07(+1.95%)
May 11, 2004	3.308	3.360	3.269	3.334	1,518,162	+0.23(+7.43%)
May 10, 2004	3.197	3.217	3.073	3.103	2,251,518	-0.09(-2.85%)
May 07, 2004	3.275	3.308	3.166	3.194	1,677,120	-0.15(-4.37%)
May 06, 2004	3.386	3.414	3.334	3.340	625,848	-0.15(-4.29%)
May 05, 2004	3.588	3.607	3.490	3.490	2,689,228	-0.08(-2.19%)
May 04, 2004	3.568	3.601	3.519	3.568	493,767	+0.08(+2.43%)

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.