Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.309	6.334	6.291	6.334	43,606	+0.03(+0.47%)
May 27, 2004	6.240	6.304	6.215	6.304	44,544	+0.06(+0.89%)
May 26, 2004	6.146	6.249	6.146	6.249	63,300	+0.10(+1.67%)
May 25, 2004	6.065	6.151	6.057	6.146	69,395	+0.08(+1.34%)
May 24, 2004	6.023	6.082	6.018	6.065	59,783	+0.03(+0.42%)
May 21, 2004	6.065	6.087	6.014	6.040	92,606	-0.03(-0.42%)
May 20, 2004	6.027	6.065	6.014	6.065	42,669	+0.07(+1.21%)
May 19, 2004	6.010	6.014	5.980	5.993	77,132	+0.00(+0.00%)
May 18, 2004	6.027	6.036	5.989	5.993	82,759	-0.01(-0.14%)
May 17, 2004	6.061	6.065	5.980	6.001	93,778	-0.06(-0.92%)
May 14, 2004	5.980	6.074	5.972	6.057	56,266	+0.03(+0.57%)
May 13, 2004	6.001	6.027	5.950	6.023	91,199	-0.01(-0.21%)
May 12, 2004	6.078	6.078	5.972	6.036	79,711	+0.06(+1.07%)
May 11, 2004	5.920	6.001	5.886	5.972	75,257	+0.07(+1.23%)
May 10, 2004	6.057	6.057	5.873	5.899	204,905	-0.16(-2.67%)
May 07, 2004	6.099	6.163	6.014	6.061	105,734	-0.11(-1.73%)
May 06, 2004	6.134	6.270	6.099	6.168	164,346	+0.00(+0.07%)
May 05, 2004	6.185	6.206	6.129	6.163	67,051	+0.02(+0.35%)
May 04, 2004	6.108	6.142	6.099	6.142	115,816	+0.02(+0.35%)
May 03, 2004	6.078	6.129	6.061	6.121	73,381	+0.04(+0.63%)
Apr 30, 2004	6.036	6.082	6.036	6.082	52,515	+0.03(+0.42%)
Apr 29, 2004	6.040	6.091	6.023	6.057	117,691	+0.02(+0.28%)
Apr 28, 2004	5.993	6.061	5.989	6.040	194,120	+0.01(+0.21%)
Apr 27, 2004	6.040	6.061	6.014	6.027	121,911	-0.02(-0.28%)
Apr 26, 2004	6.070	6.099	6.044	6.044	139,495	-0.07(-1.12%)
Apr 23, 2004	6.155	6.155	6.082	6.112	89,323	-0.05(-0.76%)
Apr 22, 2004	6.193	6.193	6.036	6.159	214,283	-0.02(-0.35%)
Apr 21, 2004	6.262	6.262	6.142	6.181	267,033	-0.07(-1.09%)
Apr 20, 2004	6.385	6.385	6.249	6.249	221,551	-0.12(-1.88%)
Apr 19, 2004	6.398	6.398	6.364	6.368	187,556	-0.03(-0.47%)
Apr 16, 2004	6.390	6.398	6.381	6.398	130,117	+0.04(+0.60%)
Apr 15, 2004	6.398	6.415	6.355	6.360	157,781	-0.02(-0.27%)
Apr 14, 2004	6.291	6.436	6.291	6.377	262,579	-0.20(-3.11%)
Apr 13, 2004	6.709	6.709	6.564	6.581	153,561	-0.15(-2.22%)
Apr 12, 2004	6.718	6.735	6.705	6.731	62,362	+0.01(+0.13%)
Apr 08, 2004	6.756	6.756	6.718	6.722	75,960	-0.01(-0.13%)
Apr 07, 2004	6.782	6.782	6.718	6.731	111,361	-0.06(-0.82%)
Apr 06, 2004	6.820	6.825	6.748	6.786	247,574	-0.04(-0.62%)
Apr 05, 2004	6.953	6.953	6.825	6.829	269,612	-0.12(-1.78%)
Apr 02, 2004	7.017	7.017	6.952	6.953	73,381	-0.06(-0.91%)
Apr 01, 2004	6.957	7.017	6.957	7.017	35,870	+0.04(+0.55%)
Mar 31, 2004	6.995	6.999	6.953	6.978	27,664	+0.00(+0.00%)
Mar 30, 2004	6.999	6.999	6.948	6.978	50,640	-0.02(-0.24%)
Mar 29, 2004	7.021	7.021	6.953	6.995	71,505	+0.00(+0.06%)
Mar 26, 2004	6.995	7.017	6.978	6.991	83,462	+0.00(+0.06%)
Mar 25, 2004	6.995	7.008	6.974	6.987	49,468	+0.01(+0.18%)
Mar 24, 2004	6.982	6.982	6.974	6.974	42,200	-0.01(-0.12%)
Mar 23, 2004	6.961	6.982	6.931	6.982	71,740	+0.03(+0.43%)
Mar 22, 2004	6.948	6.974	6.931	6.953	46,185	+0.00(+0.06%)
Mar 19, 2004	6.931	6.948	6.914	6.948	45,013	+0.02(+0.25%)
Mar 18, 2004	6.918	6.961	6.910	6.931	57,673	-0.01(-0.18%)
Mar 17, 2004	6.982	6.982	6.918	6.944	73,147	-0.01(-0.18%)
Mar 16, 2004	6.953	6.957	6.918	6.957	87,917	+0.05(+0.68%)
Mar 15, 2004	6.927	6.944	6.906	6.910	56,970	-0.04(-0.61%)
Mar 12, 2004	6.940	6.953	6.918	6.953	51,109	+0.03(+0.43%)
Mar 11, 2004	6.961	6.961	6.923	6.923	115,581	-0.01(-0.18%)
Mar 10, 2004	6.965	6.965	6.931	6.936	56,735	-0.01(-0.12%)
Mar 09, 2004	6.974	6.995	6.944	6.944	62,831	-0.03(-0.43%)
Mar 08, 2004	6.940	6.995	6.931	6.974	72,912	+0.02(+0.25%)
Mar 05, 2004	6.910	6.965	6.910	6.957	73,850	+0.06(+0.80%)
Mar 04, 2004	6.931	6.931	6.884	6.901	68,927	-0.05(-0.74%)
Mar 03, 2004	6.944	6.957	6.918	6.953	75,022	+0.02(+0.25%)
Mar 02, 2004	6.944	6.948	6.889	6.936	83,931	+0.00(+0.06%)

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.