Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.967	5.053	4.962	4.975	4,237,493	+0.03(+0.58%)
May 27, 2004	5.029	5.029	4.934	4.947	5,266,261	-0.09(-1.79%)
May 26, 2004	5.103	5.125	5.032	5.037	5,166,391	-0.04(-0.84%)
May 25, 2004	4.984	5.085	4.981	5.080	4,548,916	+0.07(+1.36%)
May 24, 2004	4.921	5.028	4.907	5.012	4,202,592	+0.11(+2.18%)
May 21, 2004	4.945	4.947	4.846	4.905	6,482,420	+0.02(+0.42%)
May 20, 2004	4.935	4.978	4.882	4.884	6,810,487	-0.04(-0.89%)
May 19, 2004	5.016	5.037	4.926	4.928	6,960,292	-0.08(-1.64%)
May 18, 2004	5.089	5.098	4.982	5.010	8,064,768	-0.08(-1.56%)
May 17, 2004	5.044	5.148	5.044	5.089	5,769,370	+0.04(+0.89%)
May 14, 2004	4.977	5.084	4.973	5.044	6,446,445	+0.10(+1.98%)
May 13, 2004	4.926	4.968	4.896	4.947	5,243,173	+0.01(+0.23%)
May 12, 2004	4.892	4.976	4.857	4.935	6,665,515	+0.04(+0.89%)
May 11, 2004	4.884	4.934	4.856	4.892	7,627,166	+0.03(+0.63%)
May 10, 2004	4.946	4.947	4.796	4.861	11,299,803	-0.16(-3.14%)
May 07, 2004	5.046	5.092	5.011	5.018	8,608,684	-0.03(-0.54%)
May 06, 2004	5.029	5.067	4.952	5.045	8,327,866	+0.02(+0.33%)
May 05, 2004	5.019	5.048	4.962	5.029	10,758,036	-0.00(-0.04%)
May 04, 2004	4.873	5.098	4.873	5.030	20,174,808	+0.17(+3.59%)

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.