Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.457	8.612	8.393	8.517	45,113,344	+0.07(+0.85%)
May 27, 2004	8.340	8.467	8.270	8.445	52,861,344	+0.15(+1.85%)
May 26, 2004	8.153	8.320	8.142	8.292	49,870,156	+0.11(+1.31%)
May 25, 2004	7.892	8.208	7.860	8.184	59,275,872	+0.31(+3.92%)
May 24, 2004	7.734	7.960	7.726	7.876	55,343,748	+0.17(+2.20%)
May 21, 2004	7.716	7.729	7.651	7.706	33,207,500	+0.03(+0.34%)
May 20, 2004	7.619	7.717	7.594	7.680	36,224,232	+0.07(+0.98%)
May 19, 2004	7.681	7.768	7.586	7.605	43,704,808	+0.02(+0.27%)
May 18, 2004	7.595	7.634	7.556	7.585	27,357,012	+0.07(+0.94%)
May 17, 2004	7.464	7.542	7.438	7.514	33,230,438	-0.06(-0.77%)
May 14, 2004	7.620	7.678	7.486	7.572	43,161,616	-0.05(-0.60%)
May 13, 2004	7.629	7.708	7.586	7.619	48,198,888	-0.13(-1.67%)
May 12, 2004	7.636	7.758	7.436	7.748	52,765,424	+0.09(+1.14%)
May 11, 2004	7.522	7.673	7.522	7.661	41,445,516	+0.22(+3.02%)
May 10, 2004	7.520	7.605	7.371	7.436	70,077,616	-0.22(-2.87%)
May 07, 2004	7.730	7.858	7.649	7.656	36,607,904	-0.11(-1.42%)
May 06, 2004	7.874	7.926	7.676	7.766	45,396,928	-0.18(-2.29%)
May 05, 2004	7.941	8.004	7.885	7.948	29,536,544	+0.01(+0.17%)
May 04, 2004	7.839	7.995	7.791	7.935	48,683,168	+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.