Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.212	6.300	6.192	6.212	52,910	-0.02(-0.33%)
May 27, 2004	6.222	6.328	6.212	6.232	23,515	-0.06(-0.92%)
May 26, 2004	6.205	6.294	6.205	6.290	18,518	-0.03(-0.54%)
May 25, 2004	6.192	6.324	6.192	6.324	27,631	+0.06(+1.03%)
May 24, 2004	6.324	6.328	6.175	6.260	24,691	+0.04(+0.66%)
May 21, 2004	6.205	6.328	6.175	6.219	21,164	-0.10(-1.56%)
May 20, 2004	6.304	6.321	6.270	6.317	42,916	+0.03(+0.49%)
May 19, 2004	6.294	6.328	6.266	6.287	30,276	-0.01(-0.22%)
May 18, 2004	6.290	6.300	6.243	6.300	13,815	+0.01(+0.11%)
May 17, 2004	6.226	6.338	6.089	6.294	36,743	-0.05(-0.75%)
May 14, 2004	6.198	6.345	6.192	6.341	25,867	+0.13(+2.14%)
May 13, 2004	6.375	6.409	6.195	6.209	19,106	-0.16(-2.46%)
May 12, 2004	6.209	6.396	6.141	6.365	25,279	+0.05(+0.75%)
May 11, 2004	6.066	6.317	6.055	6.317	24,103	+0.11(+1.75%)
May 10, 2004	6.130	6.287	6.130	6.209	21,458	+0.00(+0.00%)
May 07, 2004	6.215	6.304	6.209	6.209	46,737	+0.00(+0.00%)
May 06, 2004	6.348	6.375	6.209	6.209	68,196	-0.16(-2.46%)
May 05, 2004	6.348	6.528	6.348	6.365	10,288	+0.02(+0.32%)
May 04, 2004	6.389	6.525	6.300	6.345	19,694	-0.10(-1.58%)
May 03, 2004	6.294	6.528	6.287	6.447	23,515	+0.18(+2.93%)
Apr 30, 2004	6.222	6.368	6.212	6.263	26,455	+0.05(+0.77%)
Apr 29, 2004	6.212	6.430	6.212	6.215	12,345	+0.01(+0.11%)
Apr 28, 2004	6.304	6.457	6.209	6.209	18,518	-0.26(-3.95%)
Apr 27, 2004	6.460	6.518	6.300	6.464	22,046	+0.00(+0.00%)
Apr 26, 2004	6.426	6.464	6.294	6.464	3,821	+0.00(+0.00%)
Apr 23, 2004	6.460	6.464	6.304	6.464	12,933	+0.00(+0.00%)
Apr 22, 2004	6.209	6.464	6.209	6.464	22,928	+0.02(+0.32%)
Apr 21, 2004	6.294	6.464	6.232	6.443	17,930	+0.23(+3.67%)
Apr 20, 2004	6.243	6.464	6.215	6.215	22,928	-0.18(-2.82%)
Apr 19, 2004	6.158	6.396	6.123	6.396	25,573	+0.05(+0.86%)
Apr 16, 2004	6.402	6.402	6.205	6.341	68,490	+0.04(+0.65%)
Apr 15, 2004	6.307	6.311	6.195	6.300	31,158	+0.01(+0.11%)
Apr 14, 2004	6.294	6.341	6.294	6.294	23,809	+0.00(+0.00%)
Apr 13, 2004	6.338	6.351	6.294	6.294	37,625	-0.01(-0.16%)
Apr 12, 2004	6.372	6.379	6.294	6.304	40,565	+0.01(+0.16%)
Apr 08, 2004	6.457	6.460	6.294	6.294	19,694	-0.08(-1.28%)
Apr 07, 2004	6.304	6.389	6.294	6.375	33,216	+0.07(+1.08%)
Apr 06, 2004	6.334	6.440	6.300	6.307	11,464	-0.06(-0.91%)
Apr 05, 2004	6.460	6.460	6.341	6.365	13,227	-0.05(-0.74%)
Apr 02, 2004	6.396	6.447	6.382	6.413	24,985	+0.03(+0.53%)
Apr 01, 2004	6.300	6.379	6.300	6.379	18,518	+0.03(+0.54%)
Mar 31, 2004	6.396	6.396	6.294	6.345	19,988	+0.02(+0.32%)
Mar 30, 2004	6.365	6.365	6.294	6.324	17,343	-0.00(-0.05%)
Mar 29, 2004	6.314	6.385	6.300	6.328	19,106	+0.03(+0.43%)
Mar 26, 2004	6.423	6.423	6.294	6.300	17,636	-0.12(-1.91%)
Mar 25, 2004	6.358	6.426	6.317	6.423	19,400	+0.08(+1.29%)
Mar 24, 2004	6.294	6.426	6.294	6.341	21,752	-0.03(-0.43%)
Mar 23, 2004	6.277	6.389	6.277	6.368	17,049	+0.08(+1.24%)
Mar 22, 2004	6.294	6.365	6.229	6.290	58,789	-0.00(-0.05%)
Mar 19, 2004	6.464	6.464	6.294	6.294	30,864	-0.02(-0.38%)
Mar 18, 2004	6.294	6.460	6.294	6.317	29,101	-0.06(-0.96%)
Mar 17, 2004	6.260	6.450	6.260	6.379	25,867	+0.09(+1.35%)
Mar 16, 2004	6.297	6.436	6.294	6.294	26,161	+0.00(+0.00%)
Mar 15, 2004	6.464	6.464	6.294	6.294	29,982	-0.39(-5.80%)
Mar 12, 2004	6.294	6.695	6.294	6.681	34,098	+0.37(+5.82%)
Mar 11, 2004	6.402	6.579	6.314	6.314	21,458	-0.03(-0.48%)
Mar 10, 2004	6.419	6.535	6.345	6.345	29,394	-0.07(-1.06%)
Mar 09, 2004	6.385	6.498	6.385	6.413	18,812	-0.06(-0.95%)
Mar 08, 2004	6.668	6.760	6.474	6.474	18,518	-0.18(-2.71%)
Mar 05, 2004	6.634	6.920	6.311	6.654	39,389	+0.07(+1.09%)
Mar 04, 2004	6.471	6.583	6.467	6.583	25,573	+0.04(+0.62%)
Mar 03, 2004	6.379	6.542	6.307	6.542	23,809	+0.20(+3.11%)
Mar 02, 2004	6.498	6.542	6.345	6.345	13,521	-0.20(-3.12%)

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.