Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.784	5.101	4.778	4.984	9,721	+0.13(+2.66%)
May 27, 2004	4.866	5.101	4.743	4.855	13,132	-0.01(-0.25%)
May 26, 2004	4.456	5.083	4.456	4.867	9,380	-0.11(-2.23%)
May 25, 2004	4.427	5.124	4.427	4.978	7,675	+0.16(+3.40%)
May 24, 2004	4.966	5.095	4.814	4.814	6,310	-0.16(-3.17%)
May 21, 2004	4.814	4.989	4.814	4.972	12,962	-0.15(-2.86%)
May 20, 2004	5.118	5.118	5.118	5.118	0	+0.00(+0.00%)
May 19, 2004	4.990	5.118	4.990	5.118	511	+0.19(+3.81%)
May 18, 2004	4.989	4.995	4.690	4.931	14,497	-0.05(-1.07%)
May 17, 2004	5.160	5.160	4.690	4.984	12,450	-0.12(-2.29%)
May 14, 2004	4.890	5.101	4.878	5.101	9,892	+0.12(+2.35%)
May 13, 2004	4.896	5.018	4.814	4.984	7,333	-0.12(-2.30%)
May 12, 2004	5.447	5.447	4.690	5.101	17,226	-0.06(-1.14%)
May 11, 2004	5.136	5.160	4.937	5.160	5,969	+0.03(+0.57%)
May 10, 2004	4.937	5.136	4.937	5.130	14,667	-0.16(-3.10%)
May 07, 2004	5.253	5.294	5.247	5.294	41,104	+0.18(+3.55%)
May 06, 2004	5.113	5.113	5.113	5.113	341	-0.16(-3.11%)
May 05, 2004	5.300	5.306	5.259	5.277	32,235	+0.03(+0.56%)
May 04, 2004	5.447	5.447	4.925	5.247	11,939	+0.01(+0.22%)

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.