Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.503	8.659	8.438	8.563	44,870,532	+0.07(+0.85%)
May 27, 2004	8.385	8.513	8.315	8.491	52,576,828	+0.15(+1.85%)
May 26, 2004	8.197	8.365	8.186	8.337	49,601,740	+0.11(+1.31%)
May 25, 2004	7.935	8.253	7.903	8.229	58,956,832	+0.31(+3.92%)
May 24, 2004	7.776	8.003	7.768	7.918	55,045,872	+0.17(+2.20%)
May 21, 2004	7.758	7.771	7.693	7.748	33,028,768	+0.03(+0.34%)
May 20, 2004	7.661	7.759	7.635	7.721	36,029,260	+0.08(+0.98%)
May 19, 2004	7.722	7.810	7.627	7.646	43,469,576	+0.02(+0.27%)
May 18, 2004	7.636	7.675	7.597	7.626	27,209,768	+0.07(+0.94%)
May 17, 2004	7.505	7.583	7.478	7.555	33,051,580	-0.06(-0.77%)
May 14, 2004	7.662	7.720	7.527	7.613	42,929,308	-0.05(-0.60%)
May 13, 2004	7.670	7.749	7.627	7.660	47,939,464	-0.13(-1.67%)
May 12, 2004	7.677	7.800	7.477	7.790	52,481,428	+0.09(+1.14%)
May 11, 2004	7.562	7.715	7.562	7.702	41,222,444	+0.23(+3.02%)
May 10, 2004	7.560	7.646	7.411	7.477	69,700,440	-0.22(-2.87%)
May 07, 2004	7.772	7.901	7.691	7.697	36,410,868	-0.11(-1.42%)
May 06, 2004	7.916	7.969	7.718	7.808	45,152,588	-0.18(-2.29%)
May 05, 2004	7.984	8.047	7.928	7.992	29,377,570	+0.01(+0.17%)
May 04, 2004	7.882	8.038	7.833	7.978	48,421,140	+0.08(+1.08%)

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.