Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.879	5.026	4.817	4.965	103,437	+0.03(+0.64%)
May 27, 2004	5.111	5.235	4.855	4.933	308,892	-0.18(-3.48%)
May 26, 2004	5.204	5.320	5.111	5.111	273,122	-0.13(-2.51%)
May 25, 2004	5.390	5.390	5.212	5.243	103,308	-0.12(-2.31%)
May 24, 2004	5.212	5.483	5.064	5.366	167,747	+0.17(+3.28%)
May 21, 2004	4.941	5.204	4.879	5.196	145,019	+0.12(+2.44%)
May 20, 2004	4.530	5.335	4.491	5.072	680,674	+0.50(+11.02%)
May 19, 2004	4.863	4.879	4.569	4.569	408,972	-0.22(-4.68%)
May 18, 2004	4.770	4.948	4.762	4.793	363,517	+0.01(+0.16%)
May 17, 2004	5.026	5.026	4.739	4.786	470,828	-0.25(-4.92%)
May 14, 2004	5.188	5.212	4.941	5.033	419,303	-0.12(-2.26%)
May 13, 2004	5.188	5.235	5.088	5.150	145,794	-0.12(-2.21%)
May 12, 2004	5.413	5.498	5.002	5.266	435,316	-0.12(-2.16%)
May 11, 2004	5.274	5.444	5.274	5.382	192,928	+0.07(+1.31%)
May 10, 2004	5.328	5.475	5.243	5.312	271,959	-0.07(-1.30%)
May 07, 2004	5.614	5.661	5.382	5.382	206,229	-0.27(-4.79%)
May 06, 2004	5.603	5.692	5.568	5.653	161,032	+0.04(+0.69%)
May 05, 2004	5.653	5.653	5.576	5.614	192,024	-0.02(-0.41%)
May 04, 2004	5.630	5.661	5.545	5.637	317,157	+0.03(+0.55%)

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.