Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.242	6.302	6.179	6.263	43,477	+0.03(+0.41%)
May 27, 2004	6.158	6.242	6.158	6.238	53,401	+0.08(+1.31%)
May 26, 2004	6.094	6.196	6.094	6.158	45,367	+0.06(+1.04%)
May 25, 2004	6.179	6.179	6.081	6.094	39,933	-0.05(-0.83%)
May 24, 2004	6.136	6.183	6.124	6.145	38,042	+0.03(+0.48%)
May 21, 2004	6.115	6.136	6.073	6.115	48,439	-0.03(-0.48%)
May 20, 2004	6.094	6.153	6.060	6.145	45,604	+0.09(+1.54%)
May 19, 2004	6.031	6.115	6.031	6.052	41,823	+0.04(+0.63%)
May 18, 2004	6.010	6.048	5.946	6.014	40,169	+0.03(+0.57%)
May 17, 2004	5.988	6.035	5.967	5.980	23,629	-0.03(-0.56%)
May 14, 2004	5.929	6.052	5.929	6.014	33,080	+0.07(+1.21%)
May 13, 2004	5.971	6.010	5.938	5.942	28,827	-0.03(-0.57%)
May 12, 2004	6.010	6.018	5.976	5.976	38,042	-0.03(-0.56%)
May 11, 2004	6.052	6.052	5.993	6.010	30,008	-0.03(-0.42%)
May 10, 2004	6.115	6.120	6.010	6.035	53,401	-0.08(-1.38%)
May 07, 2004	6.162	6.162	6.115	6.120	46,549	-0.05(-0.75%)
May 06, 2004	6.196	6.242	6.158	6.166	39,460	-0.03(-0.55%)
May 05, 2004	6.183	6.225	6.158	6.200	34,262	+0.02(+0.34%)
May 04, 2004	6.221	6.225	6.179	6.179	25,992	-0.02(-0.34%)
May 03, 2004	6.158	6.263	6.158	6.200	25,992	+0.00(+0.00%)
Apr 30, 2004	6.200	6.200	6.136	6.200	94,989	+0.00(+0.00%)
Apr 29, 2004	6.208	6.208	6.166	6.200	12,996	-0.00(-0.07%)
Apr 28, 2004	6.221	6.221	6.158	6.204	30,717	+0.01(+0.21%)
Apr 27, 2004	6.179	6.200	6.158	6.192	58,363	-0.00(-0.07%)
Apr 26, 2004	6.221	6.221	6.141	6.196	44,659	-0.04(-0.68%)
Apr 23, 2004	6.200	6.272	6.192	6.238	21,029	-0.00(-0.07%)
Apr 22, 2004	6.285	6.285	6.179	6.242	48,439	-0.04(-0.61%)
Apr 21, 2004	6.344	6.344	6.208	6.280	30,245	-0.05(-0.74%)
Apr 20, 2004	6.306	6.327	6.242	6.327	47,730	+0.04(+0.67%)
Apr 19, 2004	6.306	6.390	6.263	6.285	41,114	+0.02(+0.27%)
Apr 16, 2004	6.200	6.306	6.200	6.268	37,570	+0.08(+1.30%)
Apr 15, 2004	6.310	6.314	6.073	6.187	116,019	-0.12(-1.88%)
Apr 14, 2004	6.407	6.407	6.306	6.306	63,562	-0.14(-2.23%)
Apr 13, 2004	6.517	6.517	6.412	6.450	34,734	-0.11(-1.68%)
Apr 12, 2004	6.602	6.602	6.534	6.560	45,604	-0.04(-0.64%)
Apr 08, 2004	6.665	6.678	6.547	6.602	23,156	-0.02(-0.32%)
Apr 07, 2004	6.564	6.623	6.534	6.623	25,046	+0.06(+0.90%)
Apr 06, 2004	6.572	6.581	6.551	6.564	19,139	-0.01(-0.13%)
Apr 05, 2004	6.687	6.687	6.522	6.572	25,519	-0.15(-2.20%)
Apr 02, 2004	6.788	6.801	6.712	6.721	51,038	-0.08(-1.21%)
Apr 01, 2004	6.847	6.856	6.801	6.803	35,207	-0.01(-0.22%)
Mar 31, 2004	6.843	6.856	6.784	6.818	31,899	+0.01(+0.19%)
Mar 30, 2004	6.856	6.873	6.792	6.805	44,422	-0.03(-0.43%)
Mar 29, 2004	6.852	6.864	6.784	6.835	34,262	+0.00(+0.00%)
Mar 26, 2004	6.869	6.869	6.797	6.835	33,080	-0.02(-0.25%)
Mar 25, 2004	6.852	6.869	6.792	6.852	24,810	+0.02(+0.25%)
Mar 24, 2004	6.877	6.877	6.801	6.835	43,241	+0.00(+0.00%)
Mar 23, 2004	6.704	6.835	6.691	6.835	60,726	+0.09(+1.32%)
Mar 22, 2004	6.763	6.763	6.691	6.746	23,392	-0.02(-0.31%)
Mar 19, 2004	6.750	6.814	6.750	6.767	20,321	+0.05(+0.69%)
Mar 18, 2004	6.729	6.780	6.721	6.721	51,984	+0.01(+0.13%)
Mar 17, 2004	6.771	6.771	6.678	6.712	42,059	-0.10(-1.43%)
Mar 16, 2004	6.763	6.818	6.754	6.809	48,439	+0.03(+0.50%)
Mar 15, 2004	6.733	6.805	6.733	6.776	50,802	+0.04(+0.63%)
Mar 12, 2004	6.771	6.776	6.721	6.733	71,596	-0.04(-0.62%)
Mar 11, 2004	6.767	6.776	6.712	6.776	74,195	+0.01(+0.13%)
Mar 10, 2004	6.640	6.767	6.636	6.767	59,072	+0.13(+1.98%)
Mar 09, 2004	6.640	6.644	6.606	6.636	19,848	+0.00(+0.00%)
Mar 08, 2004	6.623	6.640	6.602	6.636	27,882	+0.01(+0.19%)
Mar 05, 2004	6.636	6.644	6.602	6.623	30,245	+0.02(+0.32%)
Mar 04, 2004	6.623	6.632	6.602	6.602	17,958	-0.03(-0.45%)
Mar 03, 2004	6.606	6.632	6.602	6.632	22,211	+0.02(+0.26%)
Mar 02, 2004	6.636	6.636	6.615	6.615	4,016	-0.03(-0.38%)

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.