Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.702	7.742	7.671	7.679	1,682,775	-0.04(-0.58%)
May 27, 2004	7.785	7.813	7.625	7.723	1,955,294	-0.03(-0.37%)
May 26, 2004	7.738	7.785	7.680	7.752	2,086,065	+0.04(+0.58%)
May 25, 2004	7.527	7.730	7.390	7.707	2,020,522	+0.22(+2.89%)
May 24, 2004	7.462	7.588	7.439	7.490	1,447,576	-0.00(-0.02%)
May 21, 2004	7.454	7.537	7.406	7.492	1,865,290	+0.09(+1.21%)
May 20, 2004	7.487	7.489	7.390	7.403	2,382,416	-0.08(-1.07%)
May 19, 2004	7.508	7.693	7.470	7.482	3,540,226	+0.03(+0.41%)
May 18, 2004	7.393	7.527	7.376	7.452	2,010,801	+0.06(+0.84%)
May 17, 2004	7.484	7.484	7.355	7.390	1,580,856	-0.13(-1.68%)
May 14, 2004	7.655	7.717	7.484	7.516	2,260,113	-0.12(-1.59%)
May 13, 2004	7.754	7.768	7.610	7.637	2,248,509	-0.11(-1.48%)
May 12, 2004	7.637	7.773	7.457	7.752	4,129,167	+0.08(+1.04%)
May 11, 2004	7.718	7.851	7.632	7.672	2,539,216	-0.10(-1.25%)
May 10, 2004	7.785	7.790	7.535	7.769	4,122,267	-0.02(-0.20%)
May 07, 2004	7.927	8.025	7.685	7.785	3,353,007	-0.19(-2.34%)
May 06, 2004	8.133	8.133	7.913	7.972	1,619,742	-0.20(-2.42%)
May 05, 2004	8.154	8.275	8.125	8.170	2,500,957	+0.03(+0.37%)
May 04, 2004	8.182	8.233	7.997	8.139	4,219,170	-0.03(-0.37%)

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.