Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.168	5.168	5.008	5.098	550,200	+0.02(+0.39%)
May 27, 2004	5.058	5.136	5.023	5.077	499,800	-0.07(-1.34%)
May 26, 2004	5.103	5.150	5.058	5.147	766,200	+0.07(+1.33%)
May 25, 2004	4.912	5.217	4.835	5.079	1,140,000	+0.23(+4.80%)
May 24, 2004	4.821	4.894	4.763	4.847	630,600	+0.10(+2.04%)
May 21, 2004	4.750	4.832	4.688	4.750	453,600	+0.06(+1.19%)
May 20, 2004	4.808	4.896	4.676	4.694	568,200	-0.09(-1.88%)
May 19, 2004	4.615	4.889	4.612	4.784	1,360,200	+0.23(+5.05%)
May 18, 2004	4.457	4.609	4.457	4.554	521,400	+0.09(+1.96%)
May 17, 2004	4.577	4.577	4.300	4.467	735,600	-0.10(-2.17%)
May 14, 2004	4.610	4.639	4.527	4.566	429,000	-0.04(-0.83%)
May 13, 2004	4.640	4.641	4.463	4.604	702,000	+0.01(+0.23%)
May 12, 2004	4.500	4.600	4.342	4.593	422,400	+0.09(+1.89%)
May 11, 2004	4.362	4.585	4.362	4.508	718,800	+0.17(+3.84%)
May 10, 2004	4.401	4.497	4.250	4.342	741,600	-0.16(-3.64%)
May 07, 2004	4.567	4.661	4.458	4.506	630,000	-0.12(-2.59%)
May 06, 2004	4.668	4.688	4.514	4.626	414,600	-0.04(-0.88%)
May 05, 2004	4.592	4.737	4.551	4.667	778,800	+0.12(+2.66%)
May 04, 2004	4.434	4.575	4.367	4.546	629,400	+0.12(+2.67%)

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.