Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.724	3.737	3.691	3.722	7,652,930	+0.01(+0.30%)
May 27, 2004	3.730	3.761	3.704	3.711	8,155,670	+0.00(+0.07%)
May 26, 2004	3.684	3.754	3.665	3.708	11,247,618	+0.01(+0.34%)
May 25, 2004	3.615	3.696	3.595	3.696	16,664,979	+0.09(+2.47%)
May 24, 2004	3.542	3.634	3.539	3.607	17,895,068	+0.08(+2.18%)
May 21, 2004	3.504	3.531	3.495	3.530	16,037,987	+0.05(+1.58%)
May 20, 2004	3.481	3.491	3.444	3.475	8,941,321	-0.01(-0.17%)
May 19, 2004	3.503	3.535	3.477	3.481	11,025,877	+0.00(+0.06%)
May 18, 2004	3.464	3.498	3.460	3.479	15,997,844	+0.02(+0.68%)
May 17, 2004	3.521	3.521	3.443	3.455	13,052,131	-0.09(-2.42%)
May 14, 2004	3.569	3.583	3.518	3.541	9,263,419	-0.02(-0.67%)
May 13, 2004	3.561	3.597	3.560	3.565	18,270,690	+0.01(+0.22%)
May 12, 2004	3.568	3.579	3.490	3.557	16,261,640	+0.02(+0.68%)
May 11, 2004	3.515	3.544	3.513	3.533	17,186,834	+0.06(+1.72%)
May 10, 2004	3.455	3.494	3.447	3.474	20,723,220	-0.01(-0.26%)
May 07, 2004	3.556	3.586	3.482	3.482	22,470,386	-0.09(-2.60%)
May 06, 2004	3.672	3.672	3.556	3.576	25,428,524	-0.13(-3.39%)
May 05, 2004	3.683	3.701	3.640	3.701	16,290,313	+0.02(+0.43%)
May 04, 2004	3.699	3.713	3.675	3.685	14,921,636	-0.03(-0.89%)

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.