Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.714	3.736	3.684	3.729	2,259,058	+0.04(+1.01%)
May 27, 2004	3.661	3.758	3.661	3.691	4,161,142	+0.03(+0.81%)
May 26, 2004	3.587	3.699	3.579	3.661	6,114,451	+0.07(+2.08%)
May 25, 2004	3.542	3.587	3.408	3.587	1,858,366	+0.06(+1.69%)
May 24, 2004	3.542	3.550	3.475	3.527	1,396,389	+0.03(+0.85%)
May 21, 2004	3.505	3.505	3.423	3.497	2,428,562	+0.10(+3.08%)
May 20, 2004	3.430	3.453	3.386	3.393	2,108,329	-0.07(-2.15%)
May 19, 2004	3.475	3.564	3.460	3.468	4,246,430	+0.08(+2.42%)
May 18, 2004	3.356	3.393	3.341	3.386	1,938,558	+0.12(+3.65%)
May 17, 2004	3.042	3.341	3.042	3.266	7,289,441	-0.19(-5.40%)
May 14, 2004	3.482	3.490	3.400	3.453	2,551,532	-0.07(-2.11%)
May 13, 2004	3.482	3.550	3.453	3.527	3,543,742	+0.03(+0.85%)
May 12, 2004	3.594	3.594	3.393	3.497	6,287,843	-0.10(-2.90%)
May 11, 2004	3.520	3.602	3.520	3.602	6,492,078	+0.10(+2.77%)
May 10, 2004	3.505	3.557	3.453	3.505	10,134,788	-0.15(-4.08%)
May 07, 2004	3.684	3.781	3.632	3.654	7,934,196	-0.06(-1.61%)
May 06, 2004	3.788	3.796	3.654	3.714	6,403,170	-0.13(-3.30%)
May 05, 2004	3.855	3.878	3.825	3.840	8,652,574	-0.17(-4.28%)
May 04, 2004	3.893	4.027	3.893	4.012	4,494,113	+0.16(+4.26%)

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.