Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.599	7.612	7.419	7.531	242,928	-0.06(-0.74%)
May 27, 2004	7.481	7.605	7.339	7.587	610,625	+0.10(+1.33%)
May 26, 2004	7.444	7.519	7.395	7.488	528,413	+0.01(+0.17%)
May 25, 2004	7.500	7.512	7.252	7.475	1,307,493	-0.03(-0.41%)
May 24, 2004	7.432	7.711	7.431	7.506	547,435	+0.18(+2.46%)
May 21, 2004	7.227	7.525	7.208	7.326	978,161	+0.19(+2.70%)
May 20, 2004	7.134	7.444	6.923	7.134	1,882,977	+0.42(+6.28%)
May 19, 2004	6.514	6.923	6.421	6.712	1,353,757	+0.35(+5.46%)
May 18, 2004	6.433	6.483	6.303	6.365	435,240	-0.07(-1.06%)
May 17, 2004	6.681	6.700	6.371	6.433	664,950	-0.30(-4.51%)
May 14, 2004	7.041	7.041	6.632	6.737	697,028	-0.29(-4.06%)
May 13, 2004	7.196	7.202	6.948	7.022	320,304	-0.17(-2.41%)
May 12, 2004	7.264	7.264	6.935	7.196	551,948	-0.10(-1.36%)
May 11, 2004	6.836	7.295	6.824	7.295	845,816	+0.49(+7.20%)
May 10, 2004	7.109	7.128	6.650	6.805	646,734	-0.39(-5.43%)
May 07, 2004	7.202	7.364	7.091	7.196	474,734	-0.09(-1.28%)
May 06, 2004	7.568	7.643	6.923	7.289	2,003,716	-0.35(-4.55%)
May 05, 2004	7.351	7.742	7.165	7.636	1,605,068	+0.29(+3.88%)
May 04, 2004	7.388	8.002	7.165	7.351	2,008,874	+0.11(+1.46%)

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.