Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.661	3.669	3.614	3.642	57,429,796	+0.02(+0.47%)
May 27, 2004	3.681	3.686	3.609	3.625	45,542,100	-0.02(-0.52%)
May 26, 2004	3.601	3.655	3.592	3.643	41,045,864	+0.04(+1.09%)
May 25, 2004	3.563	3.613	3.530	3.604	47,473,224	+0.05(+1.35%)
May 24, 2004	3.583	3.599	3.518	3.556	57,689,924	-0.01(-0.38%)
May 21, 2004	3.582	3.599	3.529	3.570	51,442,788	+0.02(+0.43%)
May 20, 2004	3.546	3.587	3.532	3.554	60,042,152	+0.03(+0.88%)
May 19, 2004	3.635	3.659	3.523	3.523	191,779,696	+0.12(+3.63%)
May 18, 2004	3.376	3.426	3.361	3.400	56,932,872	+0.06(+1.69%)
May 17, 2004	3.306	3.378	3.294	3.343	51,260,816	-0.02(-0.56%)
May 14, 2004	3.427	3.433	3.343	3.362	88,689,976	-0.07(-2.10%)
May 13, 2004	3.415	3.506	3.405	3.434	63,150,264	-0.01(-0.40%)
May 12, 2004	3.403	3.460	3.386	3.448	64,271,260	+0.00(+0.00%)
May 11, 2004	3.438	3.467	3.412	3.448	65,585,896	+0.03(+0.95%)
May 10, 2004	3.403	3.419	3.352	3.415	82,415,424	-0.01(-0.40%)
May 07, 2004	3.395	3.470	3.388	3.429	96,806,416	+0.04(+1.11%)
May 06, 2004	3.393	3.427	3.386	3.391	77,351,112	-0.04(-1.10%)
May 05, 2004	3.429	3.487	3.412	3.429	73,051,432	+0.02(+0.60%)
May 04, 2004	3.405	3.443	3.395	3.409	92,553,392	+0.04(+1.17%)

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.