Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.876	4.893	4.780	4.788	20,739,726	-0.07(-1.46%)
May 27, 2004	4.944	4.954	4.830	4.859	34,427,020	-0.05(-1.04%)
May 26, 2004	4.922	4.944	4.858	4.911	37,169,876	+0.02(+0.41%)
May 25, 2004	4.788	4.917	4.740	4.891	26,546,688	+0.13(+2.74%)
May 24, 2004	4.811	4.838	4.727	4.760	20,977,938	+0.03(+0.63%)
May 21, 2004	4.760	4.787	4.702	4.730	22,003,336	+0.02(+0.46%)
May 20, 2004	4.674	4.727	4.646	4.709	21,613,168	+0.06(+1.24%)
May 19, 2004	4.717	4.750	4.631	4.651	29,235,134	-0.00(-0.04%)
May 18, 2004	4.623	4.672	4.583	4.653	38,241,224	+0.08(+1.81%)
May 17, 2004	4.611	4.631	4.548	4.570	33,112,622	-0.12(-2.54%)
May 14, 2004	4.631	4.714	4.591	4.689	35,418,156	+0.07(+1.50%)
May 13, 2004	4.676	4.691	4.601	4.620	46,169,924	-0.06(-1.20%)
May 12, 2004	4.696	4.742	4.608	4.676	34,757,936	-0.03(-0.74%)
May 11, 2004	4.648	4.768	4.646	4.711	30,420,952	+0.07(+1.53%)
May 10, 2004	4.697	4.730	4.615	4.639	50,035,724	-0.12(-2.50%)
May 07, 2004	4.681	4.775	4.651	4.759	40,104,596	+0.04(+0.95%)
May 06, 2004	4.813	4.825	4.691	4.714	39,870,416	-0.13(-2.60%)
May 05, 2004	4.912	4.921	4.830	4.840	32,275,052	-0.07(-1.38%)
May 04, 2004	4.939	4.967	4.866	4.907	35,961,892	-0.04(-0.87%)

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.