Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.927	6.985	6.886	6.945	8,397,114	+0.02(+0.27%)
May 27, 2004	7.178	7.183	6.917	6.927	14,234,047	-0.25(-3.50%)
May 26, 2004	7.225	7.299	7.159	7.178	6,553,822	-0.10(-1.34%)
May 25, 2004	7.150	7.282	7.150	7.275	4,531,387	+0.13(+1.87%)
May 24, 2004	7.040	7.175	6.966	7.142	8,003,827	+0.11(+1.56%)
May 21, 2004	7.167	7.186	6.994	7.032	7,372,532	-0.09(-1.30%)
May 20, 2004	7.153	7.200	7.125	7.125	6,919,107	-0.03(-0.37%)
May 19, 2004	7.231	7.285	7.150	7.151	5,789,522	-0.07(-0.94%)
May 18, 2004	7.283	7.283	7.197	7.219	6,117,261	-0.05(-0.63%)
May 17, 2004	7.271	7.340	7.220	7.264	5,181,455	-0.01(-0.09%)
May 14, 2004	7.147	7.297	7.136	7.271	6,291,312	+0.20(+2.84%)
May 13, 2004	7.161	7.227	7.070	7.070	6,150,671	-0.09(-1.25%)
May 12, 2004	7.158	7.187	7.040	7.159	4,865,171	-0.00(-0.07%)
May 11, 2004	7.126	7.173	7.087	7.164	6,739,646	+0.07(+1.02%)
May 10, 2004	7.291	7.293	7.088	7.092	6,031,030	-0.34(-4.57%)
May 07, 2004	7.609	7.609	7.414	7.431	4,178,829	-0.18(-2.33%)
May 06, 2004	7.635	7.654	7.541	7.609	5,207,865	-0.01(-0.12%)
May 05, 2004	7.653	7.653	7.497	7.618	7,852,367	-0.05(-0.68%)
May 04, 2004	7.668	7.733	7.613	7.670	5,015,677	+0.01(+0.12%)

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.