Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.840	4.840	4.743	4.743	726,672	-0.10(-1.97%)
May 27, 2004	4.788	4.867	4.779	4.838	748,895	+0.08(+1.66%)
May 26, 2004	4.860	4.860	4.729	4.759	834,081	-0.11(-2.29%)
May 25, 2004	4.716	4.874	4.671	4.871	809,266	+0.12(+2.58%)
May 24, 2004	4.685	4.754	4.684	4.748	692,228	+0.07(+1.46%)
May 21, 2004	4.662	4.689	4.604	4.680	531,115	+0.05(+1.17%)
May 20, 2004	4.608	4.646	4.588	4.626	594,819	+0.03(+0.74%)
May 19, 2004	4.655	4.741	4.590	4.592	881,859	-0.04(-0.93%)
May 18, 2004	4.565	4.637	4.549	4.635	801,488	+0.08(+1.70%)
May 17, 2004	4.678	4.678	4.540	4.558	838,155	-0.12(-2.58%)
May 14, 2004	4.727	4.738	4.626	4.678	759,265	-0.05(-1.07%)
May 13, 2004	4.725	4.810	4.698	4.729	767,413	-0.04(-0.87%)
May 12, 2004	4.716	4.779	4.545	4.770	969,637	+0.05(+0.95%)
May 11, 2004	4.653	4.736	4.644	4.725	599,264	+0.11(+2.34%)
May 10, 2004	4.558	4.694	4.536	4.617	972,971	+0.06(+1.34%)
May 07, 2004	4.806	4.898	4.552	4.556	1,288,158	-0.26(-5.49%)
May 06, 2004	4.822	4.837	4.716	4.820	951,859	+0.00(+0.00%)
May 05, 2004	4.820	4.856	4.792	4.820	939,637	+0.01(+0.11%)
May 04, 2004	4.810	4.864	4.783	4.815	1,282,973	-0.01(-0.11%)

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.