Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.390	6.416	6.348	6.407	484,032	-0.08(-1.30%)
May 27, 2004	6.517	6.584	6.416	6.492	1,196,221	+0.22(+3.50%)
May 26, 2004	6.120	6.306	6.053	6.272	2,208,828	+0.11(+1.78%)
May 25, 2004	5.994	6.247	5.951	6.162	904,806	+0.10(+1.67%)
May 24, 2004	6.095	6.154	5.968	6.061	671,556	+0.15(+2.57%)
May 21, 2004	5.842	5.968	5.816	5.909	709,701	+0.19(+3.24%)
May 20, 2004	5.825	5.858	5.707	5.723	1,465,720	-0.48(-7.76%)
May 19, 2004	6.078	6.289	6.053	6.205	1,702,406	+0.35(+5.91%)
May 18, 2004	5.867	5.909	5.782	5.858	893,908	+0.12(+2.06%)
May 17, 2004	5.529	5.808	5.512	5.740	1,167,672	-0.25(-4.23%)
May 14, 2004	6.010	6.061	5.909	5.994	364,623	-0.10(-1.66%)
May 13, 2004	6.129	6.205	6.061	6.095	570,153	-0.11(-1.77%)
May 12, 2004	6.289	6.289	6.036	6.205	1,215,412	+0.05(+0.82%)
May 11, 2004	6.002	6.179	5.994	6.154	967,709	+0.29(+4.89%)
May 10, 2004	5.926	6.069	5.799	5.867	825,437	-0.37(-5.95%)
May 07, 2004	6.281	6.382	6.179	6.238	587,804	+0.01(+0.14%)
May 06, 2004	6.357	6.390	6.196	6.230	650,233	-0.15(-2.38%)
May 05, 2004	6.432	6.475	6.297	6.382	670,846	-0.20(-3.08%)
May 04, 2004	6.500	6.644	6.466	6.584	1,090,080	-0.13(-1.89%)

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.