Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.751	7.776	7.749	7.751	73,292	+0.00(+0.03%)
May 27, 2004	7.639	7.751	7.622	7.749	49,515	+0.10(+1.25%)
May 26, 2004	7.702	7.702	7.608	7.653	10,785	-0.09(-1.21%)
May 25, 2004	7.694	7.784	7.690	7.747	39,219	+0.04(+0.56%)
May 24, 2004	7.690	7.710	7.659	7.704	11,275	+0.01(+0.19%)
May 21, 2004	7.692	7.749	7.688	7.690	13,236	+0.00(+0.00%)
May 20, 2004	7.829	7.829	7.690	7.690	38,974	-0.12(-1.57%)
May 19, 2004	7.751	7.818	7.751	7.812	45,838	+0.09(+1.19%)
May 18, 2004	7.588	7.727	7.568	7.721	14,462	+0.13(+1.75%)
May 17, 2004	7.510	7.649	7.449	7.588	31,621	+0.08(+1.03%)
May 14, 2004	7.680	7.680	7.506	7.510	43,387	-0.18(-2.33%)
May 13, 2004	7.647	7.702	7.619	7.690	18,139	+0.04(+0.56%)
May 12, 2004	7.659	7.670	7.500	7.647	21,325	-0.02(-0.24%)
May 11, 2004	7.745	7.767	7.649	7.665	37,994	-0.06(-0.77%)
May 10, 2004	7.753	7.774	7.710	7.725	24,757	-0.05(-0.63%)
May 07, 2004	7.904	7.935	7.772	7.774	27,699	-0.14(-1.78%)
May 06, 2004	8.126	8.129	7.882	7.914	37,504	-0.23(-2.85%)
May 05, 2004	8.204	8.214	8.139	8.147	5,637	-0.07(-0.82%)
May 04, 2004	8.116	8.237	8.100	8.214	24,022	+0.08(+0.95%)

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.