Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.013	7.046	7.007	7.035	1,749,250	+0.02(+0.25%)
May 27, 2004	7.053	7.074	6.989	7.017	2,388,466	+0.01(+0.16%)
May 26, 2004	6.895	7.030	6.876	7.006	3,311,701	+0.08(+1.21%)
May 25, 2004	6.794	6.942	6.754	6.922	2,994,697	+0.12(+1.80%)
May 24, 2004	6.784	6.819	6.735	6.800	2,661,374	+0.03(+0.47%)
May 21, 2004	6.739	6.804	6.738	6.768	3,086,361	+0.04(+0.62%)
May 20, 2004	6.731	6.749	6.688	6.726	3,587,734	-0.01(-0.09%)
May 19, 2004	6.696	6.797	6.696	6.732	5,550,173	+0.10(+1.45%)
May 18, 2004	6.526	6.659	6.523	6.636	3,028,724	+0.12(+1.83%)
May 17, 2004	6.538	6.558	6.495	6.516	2,975,601	-0.05(-0.70%)
May 14, 2004	6.495	6.594	6.495	6.562	2,598,529	+0.05(+0.82%)
May 13, 2004	6.567	6.577	6.499	6.509	5,247,404	-0.13(-1.95%)
May 12, 2004	6.509	6.639	6.420	6.639	7,884,821	+0.10(+1.59%)
May 11, 2004	6.451	6.588	6.450	6.535	4,333,544	+0.08(+1.29%)
May 10, 2004	6.418	6.489	6.359	6.451	5,134,908	+0.00(+0.07%)
May 07, 2004	6.567	6.610	6.446	6.447	4,492,567	-0.17(-2.63%)
May 06, 2004	6.601	6.673	6.590	6.621	2,929,074	+0.02(+0.33%)
May 05, 2004	6.653	6.667	6.562	6.600	3,903,696	-0.06(-0.91%)
May 04, 2004	6.578	6.716	6.554	6.660	4,762,697	+0.06(+0.92%)

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.