Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.660	3.669	3.614	3.641	57,437,960	+0.02(+0.47%)
May 27, 2004	3.681	3.686	3.609	3.624	45,548,572	-0.02(-0.52%)
May 26, 2004	3.600	3.655	3.591	3.643	41,051,696	+0.04(+1.09%)
May 25, 2004	3.562	3.612	3.530	3.603	47,479,968	+0.05(+1.35%)
May 24, 2004	3.583	3.598	3.518	3.555	57,698,124	-0.01(-0.38%)
May 21, 2004	3.581	3.598	3.528	3.569	51,450,100	+0.02(+0.43%)
May 20, 2004	3.545	3.586	3.531	3.554	60,050,684	+0.03(+0.88%)
May 19, 2004	3.634	3.658	3.523	3.523	191,806,944	+0.12(+3.63%)
May 18, 2004	3.375	3.425	3.360	3.399	56,940,964	+0.06(+1.69%)
May 17, 2004	3.305	3.377	3.293	3.343	51,268,100	-0.02(-0.56%)
May 14, 2004	3.427	3.432	3.343	3.362	88,702,584	-0.07(-2.10%)
May 13, 2004	3.415	3.506	3.405	3.434	63,159,240	-0.01(-0.40%)
May 12, 2004	3.403	3.459	3.386	3.447	64,280,396	+0.00(+0.00%)
May 11, 2004	3.437	3.466	3.411	3.447	65,595,216	+0.03(+0.95%)
May 10, 2004	3.403	3.418	3.351	3.415	82,427,144	-0.01(-0.40%)
May 07, 2004	3.394	3.470	3.387	3.429	96,820,168	+0.04(+1.11%)
May 06, 2004	3.393	3.427	3.386	3.391	77,362,104	-0.04(-1.10%)
May 05, 2004	3.429	3.487	3.411	3.429	73,061,816	+0.02(+0.60%)
May 04, 2004	3.405	3.442	3.394	3.408	92,566,544	+0.04(+1.17%)

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.