Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.002	6.073	5.992	6.058	2,131,507	+0.07(+1.10%)
May 27, 2004	6.033	6.106	5.972	5.992	3,234,491	-0.02(-0.38%)
May 26, 2004	5.992	6.050	5.956	6.015	2,946,393	+0.03(+0.46%)
May 25, 2004	5.877	5.992	5.830	5.988	2,957,527	+0.12(+1.98%)
May 24, 2004	5.806	5.877	5.803	5.872	2,427,608	+0.08(+1.47%)
May 21, 2004	5.827	5.849	5.770	5.787	2,033,387	-0.02(-0.32%)
May 20, 2004	5.817	5.862	5.793	5.806	2,013,902	+0.00(+0.00%)
May 19, 2004	5.877	5.902	5.801	5.806	1,840,277	-0.04(-0.61%)
May 18, 2004	5.831	5.879	5.820	5.841	3,204,568	+0.05(+0.79%)
May 17, 2004	5.849	5.850	5.775	5.795	2,067,137	-0.08(-1.30%)
May 14, 2004	5.836	5.913	5.834	5.872	3,087,310	+0.04(+0.69%)
May 13, 2004	5.800	5.860	5.780	5.831	3,371,581	+0.03(+0.55%)
May 12, 2004	5.768	5.806	5.699	5.800	2,862,190	+0.03(+0.55%)
May 11, 2004	5.791	5.849	5.741	5.768	3,353,836	-0.00(-0.05%)
May 10, 2004	5.762	5.836	5.702	5.771	4,968,646	-0.06(-0.99%)
May 07, 2004	5.972	5.981	5.784	5.829	5,873,649	-0.18(-2.99%)
May 06, 2004	6.034	6.034	5.964	6.008	5,339,554	-0.04(-0.64%)
May 05, 2004	6.076	6.097	6.047	6.047	2,535,818	-0.03(-0.45%)
May 04, 2004	6.143	6.153	6.069	6.074	2,902,552	-0.07(-1.12%)

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.