Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.760	8.030	7.540	7.880	1,671,500	+0.16(+2.07%)
May 27, 2004	7.750	7.780	7.500	7.720	1,058,300	+0.01(+0.13%)
May 26, 2004	7.650	7.800	7.550	7.710	1,229,900	+0.06(+0.78%)
May 25, 2004	7.440	7.650	7.310	7.650	1,096,200	+0.18(+2.41%)
May 24, 2004	7.460	7.560	7.340	7.470	679,500	+0.07(+0.95%)
May 21, 2004	7.360	7.450	7.260	7.400	479,900	+0.02(+0.27%)
May 20, 2004	7.460	7.500	7.190	7.380	1,087,300	-0.01(-0.14%)
May 19, 2004	7.600	7.600	7.210	7.390	1,155,100	-0.04(-0.54%)
May 18, 2004	7.250	7.509	7.220	7.430	1,970,100	+0.37(+5.24%)
May 17, 2004	7.000	7.090	6.880	7.060	1,400,500	-0.08(-1.12%)
May 14, 2004	7.320	7.320	7.000	7.140	1,044,700	-0.15(-2.06%)
May 13, 2004	7.300	7.680	7.220	7.290	2,612,600	-0.11(-1.49%)
May 12, 2004	7.040	7.430	6.920	7.400	4,164,200	+0.43(+6.17%)
May 11, 2004	6.820	7.070	6.810	6.970	1,220,100	+0.37(+5.61%)
May 10, 2004	6.610	6.730	6.330	6.600	956,800	-0.12(-1.79%)
May 07, 2004	6.900	7.100	6.720	6.720	1,246,700	-0.24(-3.45%)
May 06, 2004	6.800	7.070	6.680	6.960	1,589,300	+0.12(+1.75%)
May 05, 2004	6.890	6.980	6.670	6.840	2,254,700	+0.34(+5.23%)
May 04, 2004	6.540	6.660	6.350	6.500	1,599,900	+0.23(+3.67%)

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.