Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.299	3.436	3.271	3.432	6,324,800	+0.14(+4.21%)
May 27, 2004	3.106	3.308	3.094	3.293	8,300,400	+0.20(+6.42%)
May 26, 2004	3.096	3.100	3.061	3.094	2,344,400	+0.01(+0.22%)
May 25, 2004	2.999	3.089	2.962	3.087	2,852,000	+0.10(+3.39%)
May 24, 2004	2.984	3.031	2.962	2.986	2,116,800	+0.03(+0.99%)
May 21, 2004	2.884	2.965	2.878	2.957	1,898,000	+0.08(+2.78%)
May 20, 2004	2.944	2.973	2.868	2.877	1,896,000	-0.05(-1.56%)
May 19, 2004	2.876	2.989	2.864	2.922	3,525,200	+0.06(+2.01%)
May 18, 2004	2.880	2.917	2.827	2.865	3,123,600	+0.02(+0.84%)
May 17, 2004	2.884	2.891	2.791	2.841	2,614,000	-0.07(-2.38%)
May 14, 2004	2.937	2.974	2.894	2.911	3,556,800	+0.03(+1.15%)
May 13, 2004	2.902	2.949	2.813	2.877	4,756,800	+0.00(+0.11%)
May 12, 2004	2.892	2.893	2.776	2.874	3,825,200	-0.02(-0.58%)
May 11, 2004	2.913	2.964	2.884	2.891	3,862,400	+0.03(+1.23%)
May 10, 2004	2.836	2.888	2.765	2.856	5,100,000	-0.04(-1.32%)
May 07, 2004	2.962	3.026	2.891	2.894	2,552,400	-0.08(-2.79%)
May 06, 2004	3.061	3.062	2.919	2.978	4,918,800	-0.06(-2.02%)
May 05, 2004	3.014	3.059	3.006	3.039	1,784,800	+0.04(+1.44%)
May 04, 2004	2.953	3.049	2.938	2.996	3,287,600	+0.10(+3.41%)

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.