Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.659	7.710	7.566	7.608	2,034,101	+0.01(+0.11%)
May 27, 2004	7.787	7.898	7.600	7.600	2,877,894	-0.12(-1.54%)
May 26, 2004	7.447	7.753	7.379	7.719	5,591,753	+0.15(+2.02%)
May 25, 2004	7.302	7.617	7.166	7.566	5,051,942	+0.26(+3.61%)
May 24, 2004	7.387	7.404	7.217	7.302	2,623,616	+0.07(+0.94%)
May 21, 2004	7.404	7.574	7.157	7.234	4,435,637	-0.10(-1.39%)
May 20, 2004	7.489	7.549	7.234	7.336	3,366,943	-0.15(-2.05%)
May 19, 2004	7.642	7.761	7.455	7.489	3,740,486	+0.09(+1.15%)
May 18, 2004	7.396	7.488	7.361	7.404	1,248,238	+0.10(+1.40%)
May 17, 2004	7.242	7.396	7.064	7.302	2,377,329	-0.09(-1.15%)
May 14, 2004	7.591	7.685	7.370	7.387	1,999,908	-0.27(-3.56%)
May 13, 2004	7.753	7.821	7.506	7.659	3,153,322	-0.03(-0.33%)
May 12, 2004	7.821	7.830	7.344	7.685	4,003,459	-0.14(-1.74%)
May 11, 2004	7.761	7.940	7.591	7.821	3,093,982	+0.35(+4.67%)
May 10, 2004	7.523	7.693	7.370	7.472	3,400,901	-0.20(-2.66%)
May 07, 2004	7.574	7.966	7.557	7.676	3,155,437	+0.03(+0.45%)
May 06, 2004	7.770	7.830	7.472	7.642	4,451,147	-0.31(-3.96%)
May 05, 2004	7.532	8.042	7.532	7.957	8,712,292	+0.50(+6.74%)
May 04, 2004	7.259	7.744	7.191	7.455	7,882,130	+0.34(+4.78%)

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.