Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.500	6.500	6.450	6.463	49,653	-0.04(-0.63%)
May 27, 2004	6.431	6.504	6.409	6.504	68,547	+0.08(+1.20%)
May 26, 2004	6.427	6.440	6.400	6.427	38,228	-0.04(-0.63%)
May 25, 2004	6.372	6.468	6.372	6.468	133,799	+0.10(+1.50%)
May 24, 2004	6.281	6.418	6.281	6.372	84,586	+0.09(+1.45%)
May 21, 2004	6.281	6.313	6.268	6.281	58,001	-0.01(-0.22%)
May 20, 2004	6.281	6.349	6.236	6.295	109,192	+0.03(+0.51%)
May 19, 2004	6.258	6.277	6.222	6.263	66,130	-0.01(-0.22%)
May 18, 2004	6.236	6.286	6.236	6.277	56,683	+0.05(+0.80%)
May 17, 2004	6.304	6.304	6.227	6.227	81,510	-0.06(-0.94%)
May 14, 2004	6.181	6.327	6.181	6.286	66,350	+0.09(+1.40%)
May 13, 2004	6.213	6.222	6.122	6.199	103,700	-0.01(-0.22%)
May 12, 2004	6.263	6.295	6.213	6.213	100,624	-0.08(-1.23%)
May 11, 2004	6.281	6.299	6.208	6.290	150,057	-0.01(-0.22%)
May 10, 2004	6.431	6.431	6.213	6.304	145,224	-0.08(-1.28%)
May 07, 2004	6.427	6.440	6.372	6.386	108,753	-0.05(-0.78%)
May 06, 2004	6.445	6.450	6.395	6.436	81,729	+0.01(+0.21%)
May 05, 2004	6.459	6.477	6.413	6.422	44,160	-0.02(-0.28%)
May 04, 2004	6.486	6.486	6.418	6.440	97,328	+0.00(+0.00%)
May 03, 2004	6.491	6.495	6.440	6.440	65,691	-0.05(-0.70%)
Apr 30, 2004	6.491	6.509	6.486	6.486	76,457	+0.01(+0.21%)
Apr 29, 2004	6.468	6.486	6.463	6.472	29,440	-0.02(-0.28%)
Apr 28, 2004	6.477	6.504	6.463	6.491	85,684	+0.03(+0.42%)
Apr 27, 2004	6.513	6.586	6.445	6.463	158,187	-0.05(-0.70%)
Apr 26, 2004	6.491	6.518	6.486	6.509	98,866	+0.00(+0.00%)
Apr 23, 2004	6.495	6.522	6.486	6.509	99,965	-0.03(-0.49%)
Apr 22, 2004	6.459	6.545	6.445	6.541	113,367	+0.05(+0.84%)
Apr 21, 2004	6.532	6.532	6.440	6.486	75,797	-0.05(-0.70%)
Apr 20, 2004	6.550	6.572	6.532	6.532	61,517	-0.02(-0.35%)
Apr 19, 2004	6.577	6.595	6.536	6.554	80,631	+0.01(+0.14%)
Apr 16, 2004	6.486	6.550	6.481	6.545	77,335	+0.05(+0.70%)
Apr 15, 2004	6.436	6.509	6.436	6.500	88,540	+0.04(+0.56%)
Apr 14, 2004	6.627	6.673	6.327	6.463	256,175	-0.23(-3.40%)
Apr 13, 2004	6.736	6.777	6.654	6.691	84,586	-0.07(-1.01%)
Apr 12, 2004	6.741	6.805	6.723	6.759	85,464	+0.02(+0.27%)
Apr 08, 2004	6.759	6.773	6.736	6.741	44,160	-0.04(-0.60%)
Apr 07, 2004	6.782	6.823	6.736	6.782	74,040	-0.04(-0.53%)
Apr 06, 2004	6.750	6.818	6.714	6.818	90,957	+0.11(+1.70%)
Apr 05, 2004	6.964	6.964	6.641	6.704	113,587	-0.28(-4.04%)
Apr 02, 2004	7.009	7.028	6.987	6.987	44,380	-0.08(-1.10%)
Apr 01, 2004	7.041	7.096	7.032	7.064	72,062	+0.00(+0.00%)
Mar 31, 2004	7.046	7.096	7.028	7.064	73,820	+0.01(+0.19%)
Mar 30, 2004	7.050	7.100	7.050	7.050	52,069	+0.00(+0.00%)
Mar 29, 2004	7.069	7.100	7.032	7.050	77,775	-0.01(-0.19%)
Mar 26, 2004	7.055	7.096	7.055	7.064	52,289	-0.02(-0.26%)
Mar 25, 2004	7.114	7.114	7.078	7.082	32,296	-0.04(-0.51%)
Mar 24, 2004	7.123	7.123	7.100	7.119	36,251	+0.02(+0.26%)
Mar 23, 2004	7.087	7.100	7.069	7.100	71,403	+0.02(+0.32%)
Mar 22, 2004	7.064	7.091	7.037	7.078	60,858	+0.04(+0.58%)
Mar 19, 2004	7.050	7.064	7.032	7.037	80,851	-0.02(-0.26%)
Mar 18, 2004	7.073	7.073	7.046	7.055	12,083	+0.00(+0.00%)
Mar 17, 2004	7.059	7.078	7.032	7.055	69,426	+0.02(+0.32%)
Mar 16, 2004	7.028	7.064	7.014	7.032	86,343	+0.01(+0.19%)
Mar 15, 2004	7.014	7.037	7.009	7.019	63,494	+0.00(+0.06%)
Mar 12, 2004	7.009	7.032	7.005	7.014	64,812	-0.01(-0.13%)
Mar 11, 2004	7.055	7.059	7.014	7.023	120,178	-0.05(-0.71%)
Mar 10, 2004	7.091	7.096	7.059	7.073	20,212	-0.02(-0.26%)
Mar 09, 2004	7.050	7.091	7.046	7.091	84,366	+0.05(+0.65%)
Mar 08, 2004	7.059	7.078	7.037	7.046	72,502	-0.01(-0.19%)
Mar 05, 2004	6.987	7.096	6.987	7.059	108,314	+0.08(+1.17%)
Mar 04, 2004	7.000	7.009	6.978	6.978	21,311	-0.05(-0.78%)
Mar 03, 2004	6.987	7.032	6.987	7.032	71,623	-0.03(-0.39%)
Mar 02, 2004	7.078	7.078	7.037	7.059	42,183	+0.01(+0.19%)

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.