Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.783	3.812	3.757	3.799	7,647,321	+0.04(+1.18%)
May 27, 2004	3.837	3.845	3.734	3.755	11,357,560	-0.08(-2.14%)
May 26, 2004	3.836	3.855	3.805	3.837	7,631,525	+0.02(+0.57%)
May 25, 2004	3.739	3.815	3.732	3.815	6,339,786	+0.08(+2.20%)
May 24, 2004	3.706	3.746	3.673	3.733	8,515,647	+0.03(+0.86%)
May 21, 2004	3.740	3.740	3.667	3.701	4,768,551	+0.00(+0.09%)
May 20, 2004	3.685	3.721	3.673	3.698	5,462,247	+0.03(+0.71%)
May 19, 2004	3.737	3.758	3.647	3.672	8,972,406	-0.06(-1.56%)
May 18, 2004	3.789	3.789	3.713	3.730	5,857,139	-0.04(-1.12%)
May 17, 2004	3.805	3.851	3.767	3.772	8,492,392	-0.06(-1.46%)
May 14, 2004	3.795	3.859	3.767	3.828	9,016,283	+0.05(+1.45%)
May 13, 2004	3.862	3.874	3.749	3.773	11,347,468	-0.09(-2.30%)
May 12, 2004	3.840	3.886	3.792	3.862	6,212,104	+0.02(+0.56%)
May 11, 2004	3.722	3.851	3.721	3.840	8,272,129	+0.12(+3.22%)
May 10, 2004	3.814	3.814	3.689	3.721	6,928,616	-0.12(-3.03%)
May 07, 2004	3.936	3.949	3.828	3.837	4,802,775	-0.12(-3.02%)
May 06, 2004	3.937	3.971	3.892	3.957	7,999,653	+0.02(+0.49%)
May 05, 2004	3.897	3.943	3.863	3.937	7,414,334	+0.03(+0.67%)
May 04, 2004	3.873	3.931	3.852	3.911	7,423,548	+0.07(+1.72%)

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.