Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.471	6.471	6.334	6.416	89,367	-0.03(-0.50%)
May 27, 2004	6.485	6.503	6.421	6.448	122,798	-0.01(-0.14%)
May 26, 2004	6.462	6.517	6.453	6.458	102,259	+0.03(+0.43%)
May 25, 2004	6.430	6.522	6.430	6.430	207,577	+0.02(+0.36%)
May 24, 2004	6.430	6.476	6.316	6.407	201,022	-0.01(-0.14%)
May 21, 2004	6.426	6.453	6.361	6.416	212,384	+0.03(+0.50%)
May 20, 2004	6.316	6.407	6.316	6.384	242,537	+0.05(+0.72%)
May 19, 2004	6.156	6.384	6.156	6.339	352,663	+0.13(+2.14%)
May 18, 2004	6.133	6.224	6.133	6.206	248,437	+0.07(+1.19%)
May 17, 2004	6.265	6.284	6.119	6.133	202,988	-0.09(-1.47%)
May 14, 2004	6.192	6.256	6.169	6.224	55,718	+0.03(+0.52%)
May 13, 2004	6.133	6.242	6.023	6.192	145,741	+0.06(+0.97%)
May 12, 2004	6.114	6.201	6.078	6.133	170,432	-0.00(-0.07%)
May 11, 2004	6.009	6.178	5.995	6.137	166,062	+0.07(+1.21%)
May 10, 2004	6.275	6.307	5.872	6.064	455,578	-0.28(-4.40%)
May 07, 2004	6.659	6.659	6.201	6.343	298,037	-0.32(-4.74%)
May 06, 2004	6.705	6.737	6.613	6.659	128,916	-0.03(-0.41%)
May 05, 2004	6.567	6.723	6.567	6.686	123,672	+0.14(+2.17%)
May 04, 2004	6.590	6.609	6.522	6.545	124,109	-0.06(-0.97%)
May 03, 2004	6.595	6.609	6.531	6.609	176,113	+0.01(+0.21%)
Apr 30, 2004	6.590	6.622	6.590	6.595	49,163	+0.03(+0.49%)
Apr 29, 2004	6.517	6.590	6.508	6.563	140,278	+0.07(+1.06%)
Apr 28, 2004	6.430	6.499	6.416	6.494	112,965	+0.06(+1.00%)
Apr 27, 2004	6.705	6.728	6.416	6.430	504,741	-0.27(-4.10%)
Apr 26, 2004	6.924	6.966	6.705	6.705	398,767	-0.27(-3.81%)
Apr 23, 2004	6.952	6.998	6.938	6.970	179,390	-0.01(-0.13%)
Apr 22, 2004	6.966	7.030	6.947	6.979	171,961	-0.01(-0.13%)
Apr 21, 2004	7.007	7.053	6.920	6.988	163,658	-0.06(-0.84%)
Apr 20, 2004	7.007	7.085	6.984	7.048	190,971	+0.04(+0.59%)
Apr 19, 2004	6.934	7.034	6.920	7.007	132,849	+0.05(+0.72%)
Apr 16, 2004	7.053	7.053	6.911	6.956	171,743	-0.06(-0.91%)
Apr 15, 2004	6.961	7.048	6.943	7.021	184,416	+0.05(+0.66%)
Apr 14, 2004	6.998	7.066	6.934	6.975	253,900	-0.00(-0.07%)
Apr 13, 2004	7.016	7.043	6.947	6.979	181,138	-0.02(-0.33%)
Apr 12, 2004	7.071	7.071	7.002	7.002	163,002	-0.07(-0.97%)
Apr 08, 2004	7.112	7.117	7.039	7.071	138,967	-0.05(-0.64%)
Apr 07, 2004	7.098	7.190	7.057	7.117	165,843	+0.01(+0.19%)
Apr 06, 2004	7.075	7.130	7.025	7.103	173,709	+0.06(+0.91%)
Apr 05, 2004	7.071	7.089	7.007	7.039	138,967	-0.03(-0.45%)
Apr 02, 2004	7.172	7.172	7.030	7.071	178,516	-0.10(-1.34%)
Apr 01, 2004	7.048	7.190	7.039	7.167	164,095	+0.09(+1.29%)
Mar 31, 2004	7.057	7.098	7.039	7.075	215,006	-0.02(-0.26%)
Mar 30, 2004	7.080	7.094	7.057	7.094	161,254	+0.04(+0.52%)
Mar 29, 2004	7.080	7.085	6.993	7.057	182,668	-0.03(-0.45%)
Mar 26, 2004	7.030	7.089	7.030	7.089	132,849	+0.03(+0.45%)
Mar 25, 2004	7.048	7.066	7.030	7.057	184,197	+0.06(+0.85%)
Mar 24, 2004	7.089	7.094	6.998	6.998	319,232	-0.07(-0.97%)
Mar 23, 2004	7.121	7.121	7.025	7.066	259,144	-0.00(-0.06%)
Mar 22, 2004	7.126	7.126	7.030	7.071	241,882	-0.02(-0.26%)
Mar 19, 2004	7.117	7.185	7.062	7.089	232,049	-0.01(-0.19%)
Mar 18, 2004	7.094	7.130	7.034	7.103	308,744	+0.01(+0.13%)
Mar 17, 2004	7.094	7.139	7.057	7.094	386,094	+0.03(+0.39%)
Mar 16, 2004	7.098	7.117	7.039	7.066	204,518	-0.00(-0.06%)
Mar 15, 2004	7.103	7.144	7.039	7.071	191,189	-0.03(-0.45%)
Mar 12, 2004	7.094	7.135	7.034	7.103	230,301	+0.07(+0.98%)
Mar 11, 2004	7.066	7.130	7.025	7.034	245,815	-0.05(-0.71%)
Mar 10, 2004	7.075	7.103	7.016	7.085	267,665	+0.04(+0.52%)
Mar 09, 2004	7.007	7.089	7.002	7.048	218,065	+0.00(+0.00%)
Mar 08, 2004	7.016	7.071	6.988	7.048	263,295	+0.02(+0.26%)
Mar 05, 2004	6.966	7.062	6.966	7.030	147,926	+0.04(+0.52%)
Mar 04, 2004	7.025	7.043	6.952	6.993	180,701	-0.05(-0.78%)
Mar 03, 2004	7.062	7.094	7.002	7.048	218,284	-0.01(-0.19%)
Mar 02, 2004	7.034	7.094	7.002	7.062	259,144	+0.05(+0.78%)
Mar 01, 2004	6.979	7.071	6.956	7.007	151,640	+0.03(+0.39%)
Feb 27, 2004	6.970	6.979	6.938	6.979	193,593	+0.05(+0.66%)
Feb 26, 2004	6.869	6.970	6.865	6.934	251,496	+0.05(+0.66%)
Feb 25, 2004	6.865	6.902	6.842	6.888	169,776	+0.02(+0.33%)
Feb 24, 2004	6.902	6.902	6.828	6.865	262,421	-0.03(-0.40%)
Feb 23, 2004	6.911	6.911	6.837	6.892	214,788	-0.04(-0.53%)
Feb 20, 2004	6.929	6.934	6.883	6.929	138,530	+0.02(+0.26%)
Feb 19, 2004	6.915	6.952	6.892	6.911	126,950	-0.00(-0.07%)
Feb 18, 2004	6.961	6.979	6.902	6.915	174,365	-0.01(-0.13%)
Feb 17, 2004	6.966	6.988	6.892	6.924	201,459	-0.03(-0.46%)
Feb 13, 2004	6.961	6.993	6.920	6.956	155,136	+0.00(+0.07%)
Feb 12, 2004	7.007	7.007	6.911	6.952	253,681	-0.05(-0.65%)
Feb 11, 2004	7.002	7.007	6.956	6.998	173,928	-0.00(-0.07%)
Feb 10, 2004	6.988	7.021	6.966	7.002	205,611	+0.05(+0.66%)
Feb 09, 2004	7.025	7.025	6.956	6.956	140,060	-0.07(-0.98%)
Feb 06, 2004	6.938	7.025	6.915	7.025	189,441	+0.05(+0.79%)
Feb 05, 2004	7.043	7.048	6.956	6.970	167,373	+0.01(+0.20%)
Feb 04, 2004	6.943	7.039	6.924	6.956	223,091	+0.04(+0.60%)
Feb 03, 2004	6.956	6.956	6.906	6.915	156,010	-0.02(-0.26%)
Feb 02, 2004	6.911	6.956	6.865	6.934	160,380	-0.01(-0.20%)
Jan 30, 2004	6.915	6.961	6.869	6.947	152,514	+0.02(+0.33%)
Jan 29, 2004	7.016	7.016	6.874	6.924	278,372	-0.05(-0.79%)
Jan 28, 2004	6.979	6.998	6.938	6.979	96,359	-0.02(-0.26%)
Jan 27, 2004	6.956	7.030	6.911	6.998	297,382	+0.00(+0.07%)
Jan 26, 2004	6.934	7.089	6.924	6.993	197,963	+0.05(+0.73%)
Jan 23, 2004	6.970	7.057	6.929	6.943	197,963	-0.01(-0.20%)
Jan 22, 2004	6.979	6.998	6.906	6.956	277,061	-0.10(-1.36%)
Jan 21, 2004	6.911	7.094	6.879	7.053	307,651	+0.14(+1.99%)
Jan 20, 2004	6.906	6.943	6.869	6.915	195,778	+0.03(+0.47%)
Jan 16, 2004	6.929	6.934	6.851	6.883	122,580	-0.01(-0.13%)
Jan 15, 2004	6.915	6.952	6.869	6.892	155,136	-0.02(-0.33%)
Jan 14, 2004	6.938	6.956	6.842	6.915	289,516	+0.02(+0.27%)
Jan 13, 2004	6.883	6.947	6.879	6.897	215,225	-0.00(-0.07%)
Jan 12, 2004	6.911	6.952	6.869	6.902	224,183	-0.00(-0.07%)
Jan 09, 2004	6.892	6.911	6.874	6.906	146,615	+0.01(+0.20%)
Jan 08, 2004	6.934	6.956	6.874	6.892	196,215	-0.04(-0.53%)
Jan 07, 2004	6.929	6.929	6.856	6.929	108,158	-0.02(-0.33%)
Jan 06, 2004	6.934	6.952	6.851	6.952	190,315	+0.04(+0.60%)
Jan 05, 2004	6.956	6.956	6.865	6.911	171,306	-0.05(-0.72%)
Jan 02, 2004	7.025	7.025	6.869	6.961	152,077	+0.05(+0.73%)
Dec 31, 2003	6.911	6.947	6.851	6.911	88,275	+0.00(+0.00%)
Dec 30, 2003	6.869	6.906	6.842	6.911	159,506	+0.09(+1.27%)
Dec 29, 2003	6.869	6.902	6.824	6.824	232,705	-0.00(-0.07%)
Dec 26, 2003	6.979	6.979	6.828	6.828	159,943	-0.17(-2.48%)
Dec 24, 2003	6.984	7.043	6.984	7.002	48,507	+0.01(+0.20%)
Dec 23, 2003	7.043	7.139	6.988	6.988	117,554	-0.10(-1.42%)
Dec 22, 2003	7.007	7.121	6.961	7.089	165,188	+0.04(+0.58%)
Dec 19, 2003	7.025	7.066	7.025	7.048	144,867	+0.04(+0.59%)
Dec 18, 2003	6.979	7.048	6.961	7.007	114,495	+0.05(+0.72%)
Dec 17, 2003	7.066	7.066	6.934	6.956	257,614	-0.09(-1.30%)
Dec 16, 2003	7.089	7.089	6.938	7.048	213,258	+0.02(+0.26%)
Dec 15, 2003	7.117	7.117	6.956	7.030	214,351	-0.03(-0.39%)
Dec 12, 2003	6.984	7.112	6.984	7.057	123,672	+0.00(+0.00%)
Dec 11, 2003	7.002	7.071	6.984	7.057	81,720	+0.07(+1.05%)
Dec 10, 2003	7.222	7.222	6.984	6.984	161,691	-0.01(-0.20%)
Dec 09, 2003	6.988	7.057	6.956	6.998	147,707	-0.06(-0.91%)
Dec 08, 2003	6.984	7.062	6.956	7.062	190,315	+0.06(+0.85%)
Dec 05, 2003	7.002	7.025	6.956	7.002	91,989	+0.04(+0.53%)
Dec 04, 2003	6.979	7.002	6.961	6.966	142,245	-0.01(-0.20%)
Dec 03, 2003	6.984	6.988	6.956	6.979	139,404	-0.02(-0.33%)
Dec 02, 2003	6.934	7.002	6.929	7.002	152,514	+0.09(+1.26%)
Dec 01, 2003	6.975	6.975	6.915	6.915	129,135	-0.04(-0.59%)
Nov 28, 2003	6.979	6.998	6.915	6.956	95,267	-0.02(-0.26%)
Nov 26, 2003	6.993	6.993	6.915	6.975	124,765	-0.00(-0.07%)
Nov 25, 2003	6.924	6.979	6.920	6.979	123,891	+0.04(+0.59%)
Nov 24, 2003	7.011	7.048	6.920	6.938	283,397	-0.10(-1.37%)
Nov 21, 2003	7.043	7.089	7.043	7.034	139,841	+0.01(+0.20%)
Nov 20, 2003	7.016	7.021	6.920	7.021	117,335	+0.00(+0.00%)
Nov 19, 2003	7.007	7.071	7.002	7.021	181,794	+0.01(+0.13%)
Nov 18, 2003	6.998	7.011	6.979	7.011	118,865	+0.05(+0.79%)
Nov 17, 2003	6.979	6.998	6.934	6.956	128,698	+0.00(+0.00%)
Nov 14, 2003	6.915	6.984	6.911	6.956	72,324	+0.02(+0.33%)
Nov 13, 2003	6.915	6.979	6.911	6.934	127,387	+0.01(+0.20%)
Nov 12, 2003	6.979	7.021	6.920	6.920	93,519	-0.01(-0.20%)
Nov 11, 2003	6.993	6.993	6.911	6.934	124,328	+0.02(+0.33%)
Nov 10, 2003	6.929	6.952	6.865	6.911	43,919	+0.00(+0.00%)
Nov 07, 2003	6.998	6.998	6.915	6.911	55,062	-0.09(-1.31%)
Nov 06, 2003	6.956	7.021	6.943	7.002	113,839	+0.10(+1.39%)
Nov 05, 2003	6.879	6.911	6.865	6.906	65,332	+0.01(+0.13%)
Nov 04, 2003	6.879	6.897	6.869	6.897	69,702	-0.06(-0.86%)
Nov 03, 2003	6.865	6.956	6.865	6.956	103,133	+0.06(+0.93%)
Oct 31, 2003	6.865	6.892	6.865	6.892	143,119	+0.02(+0.33%)
Oct 30, 2003	6.879	6.888	6.869	6.869	102,914	-0.07(-0.99%)
Oct 29, 2003	6.970	7.002	6.934	6.938	86,745	+0.00(+0.07%)
Oct 28, 2003	6.888	6.956	6.888	6.934	207,359	+0.03(+0.40%)
Oct 27, 2003	6.947	6.947	6.865	6.906	453,174	-0.18(-2.52%)
Oct 24, 2003	7.085	7.089	6.979	7.085	98,763	+0.00(+0.00%)
Oct 23, 2003	7.048	7.085	6.979	7.085	57,029	+0.04(+0.52%)
Oct 22, 2003	7.021	7.071	7.002	7.048	129,135	+0.05(+0.65%)
Oct 21, 2003	7.025	7.025	6.984	7.002	90,678	+0.05(+0.66%)
Oct 20, 2003	6.934	6.966	6.929	6.956	60,962	+0.00(+0.00%)
Oct 17, 2003	7.002	7.094	6.938	6.956	167,373	+0.00(+0.00%)
Oct 16, 2003	6.956	6.979	6.911	6.956	121,924	+0.00(+0.00%)
Oct 15, 2003	6.892	6.966	6.892	6.956	98,763	+0.04(+0.53%)
Oct 14, 2003	6.911	6.984	6.888	6.920	88,056	+0.05(+0.80%)
Oct 13, 2003	6.892	6.897	6.865	6.865	81,501	-0.03(-0.40%)
Oct 10, 2003	6.869	6.906	6.865	6.892	98,981	+0.00(+0.07%)
Oct 09, 2003	6.874	6.929	6.874	6.888	66,206	-0.00(-0.07%)
Oct 08, 2003	6.888	6.892	6.879	6.892	71,668	+0.01(+0.13%)
Oct 07, 2003	6.869	6.869	6.869	6.883	127,605	+0.01(+0.13%)
Oct 06, 2003	6.869	6.883	6.865	6.874	91,552	+0.00(+0.07%)
Oct 03, 2003	6.869	6.869	6.869	6.869	44,793	+0.00(+0.00%)
Oct 02, 2003	6.869	6.869	6.865	6.869	116,461	+0.00(+0.00%)
Oct 01, 2003	6.869	6.869	6.865	6.869	63,147	+0.00(+0.00%)
Sep 30, 2003	6.869	6.869	6.865	6.869	145,959	+0.00(+0.00%)
Sep 29, 2003	6.888	6.888	6.865	6.869	231,394	-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.