Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.129	5.156	5.111	5.116	10,700	-0.04(-0.72%)
May 27, 2004	5.133	5.196	5.027	5.152	48,700	+0.11(+2.14%)
May 26, 2004	4.822	5.324	4.822	5.044	61,000	+0.27(+5.58%)
May 25, 2004	4.907	4.911	4.775	4.778	59,300	-0.11(-2.27%)
May 24, 2004	4.871	4.911	4.809	4.889	96,900	+0.07(+1.38%)
May 21, 2004	4.844	4.853	4.787	4.822	31,000	-0.01(-0.18%)
May 20, 2004	4.911	4.911	4.787	4.831	23,700	-0.06(-1.18%)
May 19, 2004	4.800	4.911	4.800	4.889	24,100	+0.11(+2.33%)
May 18, 2004	4.720	4.831	4.720	4.778	18,300	+0.00(+0.09%)
May 17, 2004	4.756	4.800	4.756	4.773	14,100	+0.00(+0.09%)
May 14, 2004	4.893	4.911	4.764	4.769	28,900	-0.03(-0.56%)
May 13, 2004	4.884	4.884	4.796	4.796	2,400	-0.03(-0.55%)
May 12, 2004	4.956	4.956	4.787	4.822	15,100	-0.11(-2.16%)
May 11, 2004	4.947	4.973	4.893	4.929	29,000	+0.02(+0.36%)
May 10, 2004	4.804	4.942	4.804	4.911	31,700	+0.07(+1.38%)
May 07, 2004	4.893	4.951	4.844	4.844	5,100	-0.05(-1.00%)
May 06, 2004	4.969	4.996	4.893	4.893	5,200	-0.11(-2.13%)
May 05, 2004	5.044	5.044	4.933	5.000	19,600	-0.01(-0.18%)
May 04, 2004	5.124	5.124	4.933	5.009	37,000	-0.02(-0.35%)
May 03, 2004	4.800	5.147	4.769	5.027	112,200	+0.20(+4.24%)
Apr 30, 2004	4.960	4.960	4.804	4.822	11,000	-0.09(-1.90%)
Apr 29, 2004	5.000	5.018	4.876	4.916	22,500	-0.06(-1.25%)
Apr 28, 2004	5.200	5.244	4.933	4.978	48,500	-0.24(-4.68%)
Apr 27, 2004	5.129	5.222	5.124	5.222	48,200	+0.07(+1.29%)
Apr 26, 2004	5.044	5.178	5.044	5.156	41,000	+0.08(+1.67%)
Apr 23, 2004	5.133	5.133	5.040	5.071	3,400	-0.02(-0.35%)
Apr 22, 2004	5.151	5.151	4.996	5.089	19,800	-0.08(-1.46%)
Apr 21, 2004	5.120	5.164	4.787	5.164	63,700	+0.14(+2.74%)
Apr 20, 2004	4.822	5.044	4.822	5.027	28,500	+0.07(+1.43%)
Apr 19, 2004	4.853	4.956	4.818	4.956	16,900	+0.01(+0.27%)
Apr 16, 2004	4.782	4.956	4.782	4.942	21,700	+0.10(+2.07%)
Apr 15, 2004	4.849	4.902	4.769	4.842	33,800	-0.05(-1.06%)
Apr 14, 2004	4.933	4.951	4.840	4.893	10,000	-0.04(-0.72%)
Apr 13, 2004	4.964	4.964	4.844	4.929	3,900	-0.00(-0.09%)
Apr 12, 2004	4.822	4.964	4.822	4.933	23,700	-0.02(-0.45%)
Apr 08, 2004	4.933	4.978	4.889	4.956	47,100	+0.05(+1.09%)
Apr 07, 2004	4.960	4.986	4.902	4.902	30,200	-0.09(-1.87%)
Apr 06, 2004	5.093	5.093	4.907	4.996	26,900	-0.10(-1.92%)
Apr 05, 2004	5.116	5.244	5.093	5.093	17,700	-0.06(-1.12%)
Apr 02, 2004	4.876	5.151	4.813	5.151	147,600	+0.31(+6.43%)
Apr 01, 2004	4.731	4.867	4.702	4.840	28,900	+0.15(+3.22%)
Mar 31, 2004	4.596	4.787	4.596	4.689	27,000	-0.04(-0.94%)
Mar 30, 2004	4.533	4.733	4.533	4.733	22,500	+0.11(+2.31%)
Mar 29, 2004	4.444	4.667	4.444	4.627	25,900	+0.14(+3.07%)
Mar 26, 2004	4.471	4.520	4.444	4.489	24,500	-0.03(-0.69%)
Mar 25, 2004	4.520	4.560	4.516	4.520	13,400	-0.00(-0.01%)
Mar 24, 2004	4.560	4.608	4.520	4.520	5,700	-0.04(-0.87%)
Mar 23, 2004	4.613	4.613	4.560	4.560	9,800	-0.05(-1.16%)
Mar 22, 2004	4.667	4.689	4.613	4.613	18,000	-0.08(-1.80%)
Mar 19, 2004	4.667	4.733	4.667	4.698	5,700	+0.02(+0.48%)
Mar 18, 2004	4.711	4.756	4.667	4.676	8,400	-0.05(-1.13%)
Mar 17, 2004	4.609	4.778	4.609	4.729	4,700	+0.10(+2.21%)
Mar 16, 2004	4.620	4.662	4.556	4.627	11,900	+0.00(+0.10%)
Mar 15, 2004	4.742	4.742	4.489	4.622	12,200	-0.10(-2.16%)
Mar 12, 2004	4.693	4.822	4.693	4.724	12,800	+0.01(+0.19%)
Mar 11, 2004	4.436	4.791	4.364	4.716	28,900	-0.09(-1.94%)
Mar 10, 2004	4.916	4.916	4.787	4.809	12,800	-0.08(-1.64%)
Mar 09, 2004	4.867	4.889	4.809	4.889	21,600	-0.01(-0.18%)
Mar 08, 2004	4.956	4.956	4.898	4.898	6,000	-0.06(-1.17%)
Mar 05, 2004	4.960	4.960	4.809	4.956	17,900	+0.01(+0.18%)
Mar 04, 2004	4.778	4.956	4.778	4.947	27,100	+0.14(+2.87%)
Mar 03, 2004	4.822	4.853	4.769	4.809	5,900	-0.04(-0.74%)
Mar 02, 2004	4.893	4.916	4.778	4.845	38,000	-0.11(-2.23%)

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.