Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.978	5.147	4.967	5.118	4,976,095	+0.13(+2.66%)
May 27, 2004	5.022	5.052	4.970	4.986	3,225,450	-0.04(-0.73%)
May 26, 2004	4.986	5.071	4.986	5.023	2,172,279	+0.01(+0.19%)
May 25, 2004	4.970	5.017	4.915	5.013	5,052,290	+0.03(+0.60%)
May 24, 2004	5.011	5.045	4.949	4.983	5,125,920	+0.02(+0.38%)
May 21, 2004	4.886	4.964	4.856	4.964	4,762,164	+0.09(+1.82%)
May 20, 2004	4.968	4.968	4.783	4.876	5,661,847	-0.07(-1.33%)
May 19, 2004	5.026	5.076	4.930	4.941	6,818,320	-0.06(-1.15%)
May 18, 2004	4.934	5.005	4.930	4.998	2,830,190	+0.05(+1.05%)
May 17, 2004	4.923	4.981	4.821	4.946	3,988,862	-0.01(-0.22%)
May 14, 2004	4.918	5.022	4.918	4.957	5,946,477	+0.00(+0.06%)
May 13, 2004	5.050	5.063	4.914	4.955	7,211,748	-0.14(-2.71%)
May 12, 2004	5.117	5.131	4.968	5.093	3,808,266	-0.06(-1.14%)
May 11, 2004	5.123	5.185	5.095	5.151	2,957,670	+0.03(+0.51%)
May 10, 2004	5.099	5.198	5.075	5.125	4,455,554	-0.03(-0.56%)
May 07, 2004	5.237	5.284	5.154	5.154	2,891,732	-0.14(-2.71%)
May 06, 2004	5.282	5.323	5.255	5.297	2,956,205	-0.04(-0.74%)
May 05, 2004	5.260	5.345	5.254	5.337	3,511,546	+0.05(+0.88%)
May 04, 2004	5.325	5.366	5.269	5.290	5,158,156	-0.07(-1.30%)

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.