MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.762	5.856	5.695	5.714	2,338,777	-0.06(-0.98%)
Jun 29, 2004	5.804	5.851	5.719	5.771	1,896,220	+0.00(+0.00%)
Jun 28, 2004	5.809	5.828	5.691	5.771	2,074,937	-0.05(-0.89%)
Jun 25, 2004	5.818	5.828	5.771	5.823	2,076,631	+0.03(+0.57%)
Jun 24, 2004	5.842	5.894	5.776	5.790	990,777	-0.02(-0.33%)
Jun 23, 2004	5.785	5.856	5.758	5.809	1,343,341	+0.01(+0.16%)
Jun 22, 2004	5.804	5.837	5.785	5.799	1,357,528	+0.00(+0.08%)
Jun 21, 2004	5.856	5.880	5.785	5.795	1,547,891	-0.03(-0.57%)
Jun 18, 2004	5.809	5.898	5.799	5.828	3,238,291	+0.08(+1.40%)
Jun 17, 2004	5.766	5.771	5.705	5.747	630,803	-0.04(-0.65%)
Jun 16, 2004	5.752	5.785	5.695	5.785	700,892	+0.03(+0.57%)
Jun 15, 2004	5.762	5.804	5.738	5.752	1,008,776	+0.03(+0.58%)
Jun 14, 2004	5.813	5.818	5.691	5.719	1,560,173	-0.10(-1.78%)
Jun 10, 2004	5.643	5.898	5.620	5.823	3,261,795	+0.20(+3.61%)
Jun 09, 2004	5.705	5.705	5.610	5.620	1,118,039	-0.07(-1.16%)
Jun 08, 2004	5.667	5.785	5.620	5.686	3,205,470	+0.10(+1.86%)
Jun 07, 2004	5.629	5.643	5.568	5.582	1,828,672	-0.02(-0.34%)
Jun 04, 2004	5.577	5.615	5.535	5.601	4,115,783	+0.07(+1.28%)
Jun 03, 2004	5.563	5.643	5.525	5.530	2,411,196	-0.01(-0.17%)
Jun 02, 2004	5.525	5.596	5.525	5.540	1,333,389	-0.03(-0.51%)
Jun 01, 2004	5.516	5.620	5.502	5.568	1,661,389	-0.05(-0.84%)
May 28, 2004	5.497	5.643	5.497	5.615	1,949,158	-0.01(-0.25%)
May 27, 2004	5.610	5.662	5.488	5.629	3,169,472	-0.04(-0.67%)
May 26, 2004	5.573	5.724	5.554	5.667	1,481,190	-0.04(-0.66%)
May 25, 2004	5.700	5.733	5.573	5.705	3,758,349	-0.06(-1.06%)
May 24, 2004	5.823	5.832	5.714	5.766	1,507,235	-0.06(-0.97%)
May 21, 2004	5.747	5.823	5.695	5.823	1,952,334	+0.05(+0.90%)
May 20, 2004	5.809	5.856	5.757	5.771	1,664,777	+0.00(+0.00%)
May 19, 2004	5.969	5.998	5.747	5.771	5,399,623	+0.02(+0.33%)
May 18, 2004	5.549	5.880	5.407	5.752	8,927,165	-3.91(-40.44%)
May 14, 2004	9.747	9.799	9.610	9.658	1,385,691	-0.09(-0.92%)
May 13, 2004	9.563	9.747	9.563	9.747	1,713,692	+0.14(+1.43%)
May 12, 2004	9.587	9.634	9.469	9.610	1,793,945	-0.02(-0.25%)
May 11, 2004	9.577	9.677	9.563	9.634	1,104,064	+0.05(+0.54%)
May 10, 2004	9.606	9.667	9.407	9.582	2,880,857	-0.14(-1.46%)
May 07, 2004	9.870	9.903	9.691	9.724	2,753,172	-0.11(-1.15%)
May 06, 2004	9.965	9.965	9.785	9.837	5,008,521	-0.09(-0.90%)
May 05, 2004	9.917	9.936	9.894	9.927	4,254,479	+0.04(+0.43%)
May 04, 2004	9.908	9.908	9.847	9.884	3,336,755	-0.02(-0.24%)
May 03, 2004	9.917	9.983	9.804	9.908	4,421,550	-0.02(-0.19%)
Apr 30, 2004	9.917	9.946	9.776	9.927	5,107,408	+0.06(+0.62%)
Apr 29, 2004	9.955	9.965	9.780	9.865	5,222,811	-0.08(-0.81%)
Apr 28, 2004	9.988	10.02	9.851	9.946	6,973,772	+0.15(+1.49%)
Apr 27, 2004	9.917	10.15	9.658	9.799	12,817,646	+0.27(+2.88%)
Apr 26, 2004	9.587	9.606	9.459	9.525	3,174,554	-0.05(-0.49%)
Apr 23, 2004	9.502	9.648	9.440	9.573	7,976,407	+0.33(+3.52%)
Apr 22, 2004	9.280	9.303	9.091	9.247	11,089,555	-0.08(-0.86%)
Apr 21, 2004	8.335	9.563	8.222	9.327	16,525,175	+0.99(+11.90%)
Apr 20, 2004	8.416	8.416	8.260	8.335	1,363,881	-0.01(-0.17%)
Apr 19, 2004	8.264	8.439	8.260	8.349	2,287,322	+0.19(+2.31%)
Apr 16, 2004	8.217	8.260	8.146	8.161	938,899	-0.03(-0.40%)
Apr 15, 2004	8.312	8.354	8.071	8.194	1,858,105	-0.12(-1.42%)
Apr 14, 2004	8.269	8.373	8.269	8.312	1,824,649	+0.00(+0.06%)
Apr 13, 2004	8.571	8.571	8.288	8.307	2,653,650	-0.24(-2.82%)
Apr 12, 2004	8.524	8.571	8.519	8.548	3,343,743	+0.06(+0.67%)
Apr 08, 2004	8.737	8.741	8.425	8.491	4,131,452	-0.08(-0.94%)
Apr 07, 2004	8.855	8.855	8.378	8.571	13,266,768	+0.32(+3.83%)
Apr 06, 2004	8.264	8.288	8.222	8.255	1,654,402	+0.00(+0.00%)
Apr 05, 2004	8.264	8.312	8.222	8.255	795,756	-0.01(-0.11%)
Apr 02, 2004	8.255	8.288	8.194	8.264	1,310,732	+0.06(+0.69%)