Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	12082	12199	11991	12198	231,366,208	+81.30(+0.67%)
May 28, 2004	12090	12222	12000	12117	438,692,608	+133.00(+1.11%)
May 27, 2004	11905	11994	11839	11984	377,546,208	+320.90(+2.75%)
May 26, 2004	11584	11687	11564	11663	221,375,200	-29.60(-0.25%)
May 25, 2004	11617	11701	11513	11693	238,825,200	+29.60(+0.25%)
May 24, 2004	11584	11687	11564	11663	221,375,200	+87.00(+0.75%)
May 21, 2004	11350	11602	11334	11576	287,205,184	+236.40(+2.08%)
May 20, 2004	11415	11496	11236	11340	368,108,000	-129.80(-1.13%)
May 19, 2004	11228	11478	11228	11469	492,316,992	+397.00(+3.59%)
May 18, 2004	11033	11133	10981	11072	364,107,200	+104.70(+0.95%)
May 17, 2004	11207	11265	10918	10968	424,576,800	-309.20(-2.74%)
May 14, 2004	11422	11451	11246	11277	279,508,000	-120.00(-1.05%)
May 13, 2004	11498	11536	11354	11397	299,156,000	-131.30(-1.14%)
May 12, 2004	11591	11662	11495	11528	411,966,784	+20.10(+0.17%)
May 11, 2004	11421	11530	11332	11508	334,629,792	+22.60(+0.20%)
May 10, 2004	11704	11704	11449	11486	454,126,592	-425.30(-3.57%)
May 07, 2004	11903	11955	11835	11911	246,272,400	-99.50(-0.83%)
May 06, 2004	11986	12129	11955	12010	289,667,392	+59.80(+0.50%)
May 05, 2004	12115	12115	11860	11950	324,809,408	-147.80(-1.22%)
May 04, 2004	11989	12154	11989	12098	343,117,408	+147.70(+1.24%)

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.