Date	Open	High	Low	Close	Change (%)
May 31, 2004	3904	3928	3898	3921	+18.69(+0.48%)
May 28, 2004	3922	3941	3892	3903	-10.61(-0.27%)
May 27, 2004	3872	3927	3872	3913	+45.81(+1.18%)
May 26, 2004	3831	3901	3831	3868	+39.45(+1.03%)
May 25, 2004	3860	3860	3810	3828	-39.77(-1.03%)
May 24, 2004	3842	3901	3842	3868	+36.00(+0.94%)
May 21, 2004	3842	3869	3809	3832	-7.48(-0.19%)
May 20, 2004	3856	3856	3812	3839	-32.94(-0.85%)
May 19, 2004	3799	3883	3799	3872	+83.02(+2.19%)
May 18, 2004	3757	3797	3754	3789	+34.87(+0.93%)
May 17, 2004	3801	3801	3710	3754	-48.73(-1.28%)
May 14, 2004	3825	3833	3770	3803	-21.83(-0.57%)
May 13, 2004	3782	3827	3780	3825	+48.69(+1.29%)
May 12, 2004	3847	3852	3770	3776	-73.60(-1.91%)
May 11, 2004	3791	3851	3791	3850	+65.23(+1.72%)
May 10, 2004	3895	3895	3776	3785	-111.03(-2.85%)
May 07, 2004	3910	3923	3853	3896	-13.82(-0.35%)
May 06, 2004	4012	4013	3901	3909	-112.64(-2.80%)
May 05, 2004	3976	4029	3964	4022	+31.35(+0.79%)
May 04, 2004	4002	4019	3976	3991	-16.90(-0.42%)

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.