Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.426	5.476	5.413	5.434	1,163,083	-0.01(-0.10%)
May 27, 2004	5.426	5.456	5.408	5.439	2,913,378	+0.08(+1.49%)
May 26, 2004	5.408	5.424	5.324	5.360	4,865,080	-0.05(-0.86%)
May 25, 2004	5.324	5.415	5.297	5.406	3,954,699	+0.16(+3.14%)
May 24, 2004	5.269	5.287	5.221	5.241	1,331,552	+0.02(+0.35%)
May 21, 2004	5.278	5.280	5.223	5.223	1,894,465	+0.01(+0.11%)
May 20, 2004	5.260	5.269	5.156	5.217	3,070,508	+0.07(+1.33%)
May 19, 2004	5.186	5.343	5.147	5.148	4,010,856	+0.04(+0.80%)
May 18, 2004	5.093	5.134	5.045	5.108	2,628,277	+0.13(+2.60%)
May 17, 2004	5.084	5.084	4.963	4.978	1,203,310	-0.15(-2.96%)
May 14, 2004	5.010	5.148	5.010	5.130	2,030,266	+0.12(+2.37%)
May 13, 2004	4.954	5.017	4.937	5.011	2,320,767	+0.07(+1.35%)
May 12, 2004	4.958	4.963	4.815	4.945	3,388,007	+0.01(+0.19%)
May 11, 2004	5.074	5.074	4.936	4.936	3,515,438	+0.07(+1.41%)
May 10, 2004	4.928	4.941	4.810	4.867	2,399,332	-0.11(-2.16%)
May 07, 2004	5.028	5.028	4.928	4.974	2,883,410	-0.24(-4.58%)
May 06, 2004	5.354	5.354	5.187	5.213	4,412,589	-0.14(-2.60%)
May 05, 2004	5.482	5.499	5.337	5.352	3,077,257	-0.14(-2.53%)
May 04, 2004	5.478	5.528	5.450	5.491	2,738,159	+0.05(+0.92%)

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.