Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.154	6.174	6.046	6.102	454,674	-0.09(-1.38%)
May 27, 2004	6.079	6.187	6.030	6.187	417,446	+0.11(+1.83%)
May 26, 2004	6.007	6.079	6.007	6.076	389,372	+0.06(+1.04%)
May 25, 2004	5.912	6.036	5.873	6.013	587,415	+0.07(+1.10%)
May 24, 2004	6.112	6.194	5.931	5.948	669,805	-0.21(-3.46%)
May 21, 2004	5.866	6.161	5.850	6.161	638,070	+0.26(+4.44%)
May 20, 2004	5.925	5.997	5.840	5.899	624,338	-0.08(-1.26%)
May 19, 2004	6.108	6.158	5.909	5.974	587,720	-0.12(-1.94%)
May 18, 2004	5.899	6.128	5.817	6.092	555,679	+0.17(+2.82%)
May 17, 2004	5.899	5.931	5.741	5.925	652,717	+0.01(+0.17%)
May 14, 2004	5.850	5.948	5.833	5.915	575,208	+0.04(+0.73%)
May 13, 2004	5.755	5.931	5.755	5.873	591,076	+0.09(+1.47%)
May 12, 2004	5.899	5.899	5.663	5.787	801,935	-0.11(-1.89%)
May 11, 2004	5.604	5.912	5.594	5.899	1,157,131	+0.35(+6.32%)
May 10, 2004	5.899	5.931	5.342	5.548	1,819,918	-0.48(-7.99%)
May 07, 2004	6.138	6.141	5.905	6.030	797,358	-0.11(-1.87%)
May 06, 2004	6.262	6.302	6.145	6.145	491,597	-0.16(-2.50%)
May 05, 2004	6.390	6.407	6.243	6.302	375,640	-0.06(-0.88%)
May 04, 2004	6.161	6.439	6.148	6.358	803,766	+0.15(+2.43%)

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.