Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.886	5.913	5.854	5.913	1,176,025	+0.04(+0.61%)
May 27, 2004	5.860	5.914	5.859	5.877	1,630,841	+0.00(+0.07%)
May 26, 2004	5.826	5.906	5.814	5.873	1,620,770	+0.05(+0.90%)
May 25, 2004	5.796	5.848	5.777	5.821	3,476,420	+0.03(+0.59%)
May 24, 2004	5.985	6.003	5.786	5.787	3,599,546	-0.20(-3.28%)
May 21, 2004	6.011	6.048	5.968	5.983	1,022,037	-0.00(-0.07%)
May 20, 2004	5.981	6.013	5.954	5.987	1,243,922	+0.01(+0.10%)
May 19, 2004	6.003	6.083	5.959	5.981	1,180,573	+0.00(+0.03%)
May 18, 2004	6.025	6.074	5.961	5.979	1,728,301	-0.03(-0.48%)
May 17, 2004	6.049	6.055	5.977	6.008	1,688,992	-0.08(-1.25%)
May 14, 2004	5.983	6.115	5.983	6.083	2,322,486	+0.11(+1.80%)
May 13, 2004	5.839	6.003	5.831	5.976	2,557,367	+0.14(+2.35%)
May 12, 2004	5.849	5.854	5.689	5.838	3,469,598	-0.01(-0.11%)
May 11, 2004	5.838	5.879	5.824	5.844	1,312,469	+0.01(+0.11%)
May 10, 2004	5.805	5.878	5.750	5.838	1,851,752	+0.03(+0.57%)
May 07, 2004	5.874	5.924	5.805	5.805	1,535,005	-0.08(-1.36%)
May 06, 2004	5.910	5.915	5.859	5.885	1,349,180	-0.03(-0.57%)
May 05, 2004	5.912	5.950	5.907	5.919	1,554,172	-0.00(-0.05%)
May 04, 2004	5.951	5.982	5.890	5.922	1,589,258	-0.04(-0.65%)

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.