Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.995	5.094	4.985	5.094	14,303,587	+0.06(+1.19%)
May 27, 2004	4.925	5.049	4.915	5.034	13,858,102	+0.11(+2.33%)
May 26, 2004	4.968	4.969	4.862	4.919	14,108,862	-0.04(-0.80%)
May 25, 2004	4.773	4.962	4.735	4.959	16,701,449	+0.20(+4.16%)
May 24, 2004	4.758	4.767	4.636	4.761	19,738,118	+0.04(+0.85%)
May 21, 2004	4.504	4.731	4.482	4.720	54,126,776	+0.46(+10.68%)
May 20, 2004	4.297	4.325	4.097	4.265	38,794,936	-0.02(-0.38%)
May 19, 2004	4.309	4.401	4.228	4.281	20,006,156	+0.12(+2.78%)
May 18, 2004	4.164	4.190	4.128	4.165	14,486,637	+0.05(+1.22%)
May 17, 2004	4.187	4.204	4.077	4.115	21,000,790	-0.14(-3.25%)
May 14, 2004	4.444	4.444	4.173	4.253	17,712,426	-0.17(-3.87%)
May 13, 2004	4.364	4.477	4.354	4.424	12,669,211	+0.04(+0.98%)
May 12, 2004	4.449	4.459	4.262	4.381	12,929,310	-0.08(-1.75%)
May 11, 2004	4.362	4.461	4.287	4.460	10,951,716	+0.16(+3.84%)
May 10, 2004	4.360	4.411	4.238	4.295	19,789,484	-0.04(-0.99%)
May 07, 2004	4.171	4.452	4.167	4.338	17,177,752	+0.14(+3.34%)
May 06, 2004	4.240	4.304	4.125	4.197	12,727,115	-0.10(-2.41%)
May 05, 2004	4.214	4.395	4.181	4.301	17,156,738	+0.13(+3.19%)
May 04, 2004	4.107	4.229	4.106	4.168	12,850,860	+0.09(+2.31%)

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.