Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.066	6.108	6.066	6.102	160,737	+0.02(+0.30%)
May 27, 2004	6.078	6.096	6.035	6.084	1,031,192	+0.07(+1.21%)
May 26, 2004	6.017	6.054	5.963	6.011	1,341,952	+0.04(+0.61%)
May 25, 2004	5.841	6.042	5.841	5.975	597,119	+0.11(+1.86%)
May 24, 2004	5.926	5.944	5.823	5.866	999,540	+0.04(+0.62%)
May 21, 2004	5.823	5.853	5.775	5.829	1,054,767	+0.19(+3.33%)
May 20, 2004	5.696	5.702	5.611	5.641	1,475,982	-0.02(-0.43%)
May 19, 2004	5.714	5.835	5.647	5.665	3,665,474	+0.16(+2.98%)
May 18, 2004	5.447	5.514	5.447	5.502	1,593,856	+0.08(+1.45%)
May 17, 2004	5.283	5.429	5.283	5.423	2,051,835	-0.16(-2.83%)
May 14, 2004	5.672	5.672	5.544	5.581	2,003,696	-0.16(-2.75%)
May 13, 2004	5.672	5.738	5.672	5.738	1,417,787	-0.01(-0.11%)
May 12, 2004	5.793	5.835	5.665	5.744	4,300,511	-0.05(-0.84%)
May 11, 2004	5.702	6.035	5.690	5.793	1,039,271	+0.15(+2.69%)
May 10, 2004	5.629	5.672	5.538	5.641	3,142,871	-0.16(-2.72%)
May 07, 2004	5.932	5.975	5.799	5.799	1,237,431	-0.21(-3.43%)
May 06, 2004	6.060	6.066	5.793	6.005	1,286,724	-0.05(-0.80%)
May 05, 2004	6.054	6.066	6.005	6.054	332,850	-0.07(-1.09%)
May 04, 2004	6.248	6.248	6.084	6.120	1,194,568	+0.07(+1.20%)

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.