Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.40	11.62	10.35	11.40	504,177	+1.07(+10.39%)
May 27, 2004	9.626	10.48	9.482	10.33	351,303	+0.82(+8.62%)
May 26, 2004	8.925	10.05	8.925	9.508	164,351	+0.12(+1.26%)
May 25, 2004	8.874	9.482	8.587	9.389	138,438	+0.36(+4.02%)
May 24, 2004	9.618	9.888	8.942	9.027	239,605	-0.71(-7.28%)
May 21, 2004	9.711	9.846	9.423	9.736	240,907	-0.03(-0.26%)
May 20, 2004	9.457	9.930	9.271	9.761	431,172	+0.31(+3.31%)
May 19, 2004	8.620	9.711	8.536	9.449	785,907	+1.57(+19.96%)
May 18, 2004	7.429	7.877	7.285	7.877	37,626	+0.57(+7.75%)
May 17, 2004	7.547	7.919	7.184	7.310	42,596	-0.38(-4.95%)
May 14, 2004	6.883	8.054	6.845	7.691	67,681	+0.75(+10.84%)
May 13, 2004	6.761	7.091	6.685	6.939	36,680	+0.18(+2.62%)
May 12, 2004	6.853	6.939	6.685	6.761	12,069	+0.07(+1.01%)
May 11, 2004	6.820	7.141	6.626	6.693	39,046	+0.08(+1.15%)
May 10, 2004	6.930	6.972	6.617	6.617	77,975	-0.35(-4.96%)
May 07, 2004	7.556	7.556	6.947	6.963	31,592	-0.37(-5.07%)
May 06, 2004	7.708	7.708	7.285	7.335	20,706	-0.06(-0.81%)
May 05, 2004	6.972	7.640	6.871	7.395	21,534	+0.12(+1.63%)
May 04, 2004	7.133	7.353	6.770	7.277	58,333	+0.56(+8.32%)

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.