Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.826	4.863	4.713	4.723	72,068	-0.06(-1.27%)
May 27, 2004	4.901	4.924	4.760	4.784	58,849	-0.09(-1.83%)
May 26, 2004	4.840	4.924	4.784	4.873	83,014	+0.09(+1.86%)
May 25, 2004	4.803	4.840	4.690	4.784	68,515	-0.00(-0.10%)
May 24, 2004	4.765	4.878	4.765	4.788	29,424	-0.02(-0.49%)
May 21, 2004	4.901	4.915	4.798	4.812	21,037	-0.10(-2.10%)
May 20, 2004	4.910	5.028	4.854	4.915	44,634	+0.12(+2.44%)
May 19, 2004	4.915	4.981	4.798	4.798	46,055	-0.11(-2.29%)
May 18, 2004	4.920	5.009	4.831	4.910	28,429	+0.04(+0.87%)
May 17, 2004	5.018	5.051	4.863	4.868	58,991	-0.17(-3.44%)
May 14, 2004	5.140	5.154	5.042	5.042	22,175	-0.08(-1.65%)
May 13, 2004	5.182	5.182	5.120	5.126	59,133	-0.03(-0.64%)
May 12, 2004	5.014	5.159	4.953	5.159	47,050	+0.04(+0.73%)
May 11, 2004	5.065	5.159	4.948	5.121	39,232	+0.15(+3.12%)
May 10, 2004	5.201	5.201	4.953	4.967	24,449	-0.17(-3.29%)
May 07, 2004	5.281	5.281	5.117	5.136	41,791	-0.07(-1.35%)
May 06, 2004	5.375	5.375	5.136	5.206	37,384	-0.10(-1.86%)
May 05, 2004	5.295	5.379	5.253	5.304	44,350	+0.08(+1.53%)
May 04, 2004	5.140	5.328	5.140	5.225	51,457	+0.04(+0.72%)

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.