Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.138	6.235	6.097	6.224	1,810,549	+0.06(+0.93%)
May 27, 2004	6.183	6.258	6.126	6.166	1,769,967	-0.05(-0.74%)
May 26, 2004	6.097	6.252	6.086	6.212	1,922,718	+0.09(+1.41%)
May 25, 2004	5.971	6.172	5.960	6.126	2,170,221	+0.11(+1.81%)
May 24, 2004	6.011	6.057	5.965	6.017	1,417,088	+0.01(+0.19%)
May 21, 2004	6.057	6.080	5.908	6.005	2,066,587	-0.03(-0.48%)
May 20, 2004	6.028	6.074	6.028	6.034	1,250,228	-0.01(-0.10%)
May 19, 2004	6.086	6.189	6.028	6.040	2,766,596	-0.05(-0.75%)
May 18, 2004	6.005	6.086	5.971	6.086	3,604,030	+0.09(+1.44%)
May 17, 2004	6.028	6.115	5.971	6.000	2,577,442	-0.09(-1.42%)
May 14, 2004	6.028	6.138	6.005	6.086	2,448,553	+0.05(+0.76%)
May 13, 2004	5.937	6.046	5.885	6.040	2,725,491	+0.11(+1.84%)
May 12, 2004	5.850	5.971	5.782	5.931	3,633,117	+0.05(+0.78%)
May 11, 2004	5.942	6.000	5.827	5.885	4,122,549	-0.03(-0.58%)
May 10, 2004	6.023	6.034	5.850	5.919	5,670,791	-0.16(-2.64%)
May 07, 2004	6.212	6.304	6.028	6.080	2,803,347	-0.18(-2.84%)
May 06, 2004	6.448	6.505	6.247	6.258	4,839,454	-0.24(-3.63%)
May 05, 2004	6.396	6.522	6.367	6.493	4,137,877	+0.05(+0.80%)
May 04, 2004	6.419	6.482	6.402	6.442	2,146,707	-0.02(-0.27%)

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.