Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.860	6.913	6.700	6.713	50,700	-0.09(-1.27%)
May 27, 2004	6.967	7.000	6.767	6.800	41,400	-0.13(-1.83%)
May 26, 2004	6.880	7.000	6.800	6.927	58,400	+0.13(+1.86%)
May 25, 2004	6.827	6.880	6.667	6.800	48,200	-0.01(-0.10%)
May 24, 2004	6.773	6.933	6.773	6.807	20,700	-0.03(-0.49%)
May 21, 2004	6.967	6.987	6.820	6.840	14,800	-0.15(-2.10%)
May 20, 2004	6.980	7.147	6.900	6.987	31,400	+0.17(+2.44%)
May 19, 2004	6.987	7.080	6.820	6.820	32,400	-0.16(-2.29%)
May 18, 2004	6.993	7.120	6.867	6.980	20,000	+0.06(+0.87%)
May 17, 2004	7.133	7.180	6.913	6.920	41,500	-0.25(-3.44%)
May 14, 2004	7.307	7.327	7.167	7.167	15,600	-0.12(-1.65%)
May 13, 2004	7.367	7.367	7.279	7.287	41,600	-0.05(-0.64%)
May 12, 2004	7.127	7.333	7.040	7.333	33,100	+0.05(+0.73%)
May 11, 2004	7.200	7.333	7.033	7.280	27,600	+0.22(+3.12%)
May 10, 2004	7.393	7.393	7.040	7.060	17,200	-0.24(-3.29%)
May 07, 2004	7.507	7.507	7.273	7.300	29,400	-0.10(-1.35%)
May 06, 2004	7.640	7.640	7.300	7.400	26,300	-0.14(-1.86%)
May 05, 2004	7.527	7.647	7.467	7.540	31,200	+0.11(+1.53%)
May 04, 2004	7.307	7.573	7.307	7.427	36,200	+0.05(+0.72%)
May 03, 2004	7.467	7.533	7.307	7.373	62,200	+0.04(+0.55%)
Apr 30, 2004	7.440	7.453	7.233	7.333	117,600	+0.03(+0.36%)
Apr 29, 2004	7.967	7.973	7.233	7.307	52,700	-0.26(-3.44%)
Apr 28, 2004	7.673	7.780	7.560	7.567	49,700	+0.00(+0.00%)
Apr 27, 2004	7.710	7.710	7.433	7.567	66,900	-0.13(-1.73%)
Apr 26, 2004	7.767	7.767	7.647	7.700	40,300	+0.04(+0.52%)
Apr 23, 2004	7.833	7.833	7.580	7.660	67,500	+0.02(+0.26%)
Apr 22, 2004	6.960	7.740	6.833	7.640	195,200	+0.71(+10.30%)
Apr 21, 2004	6.733	6.933	6.733	6.927	32,800	+0.14(+2.06%)
Apr 20, 2004	6.693	6.920	6.693	6.787	33,900	+0.00(+0.00%)
Apr 19, 2004	6.753	6.827	6.667	6.787	12,400	+0.05(+0.69%)
Apr 16, 2004	6.867	6.867	6.667	6.740	21,200	-0.02(-0.30%)
Apr 15, 2004	6.567	6.827	6.567	6.760	30,700	+0.15(+2.22%)
Apr 14, 2004	6.653	6.793	6.367	6.613	91,200	-0.08(-1.20%)
Apr 13, 2004	6.810	6.920	6.507	6.693	69,200	-0.09(-1.38%)
Apr 12, 2004	6.760	6.947	6.737	6.787	28,600	-0.05(-0.79%)
Apr 08, 2004	6.920	6.993	6.827	6.841	29,300	-0.10(-1.43%)
Apr 07, 2004	7.067	7.120	6.840	6.940	46,600	-0.17(-2.44%)
Apr 06, 2004	7.253	7.267	7.053	7.113	35,400	-0.10(-1.39%)
Apr 05, 2004	7.220	7.267	7.107	7.213	48,200	-0.01(-0.09%)
Apr 02, 2004	6.867	7.580	6.693	7.220	166,300	+0.42(+6.18%)
Apr 01, 2004	6.707	6.847	6.707	6.800	27,800	+0.01(+0.10%)
Mar 31, 2004	6.800	6.827	6.733	6.793	71,600	+0.00(+0.00%)
Mar 30, 2004	6.760	6.840	6.733	6.793	58,000	-0.22(-3.14%)
Mar 29, 2004	6.740	7.040	6.740	7.013	45,400	+0.28(+4.16%)
Mar 26, 2004	6.780	6.960	6.733	6.733	36,800	-0.23(-3.26%)
Mar 25, 2004	6.840	6.960	6.733	6.960	32,500	+0.16(+2.35%)
Mar 24, 2004	6.840	7.053	6.800	6.800	40,800	-0.07(-1.07%)
Mar 23, 2004	6.927	6.960	6.840	6.873	28,000	+0.00(+0.00%)
Mar 22, 2004	6.833	6.927	6.740	6.873	33,000	+0.02(+0.29%)
Mar 19, 2004	6.940	6.940	6.807	6.853	34,900	-0.01(-0.19%)
Mar 18, 2004	7.193	7.193	6.867	6.867	30,900	-0.24(-3.38%)
Mar 17, 2004	7.080	7.200	7.013	7.107	15,200	+0.04(+0.57%)
Mar 16, 2004	7.033	7.233	6.667	7.067	123,000	-0.01(-0.09%)
Mar 15, 2004	7.047	7.200	7.000	7.073	27,700	-0.11(-1.58%)
Mar 12, 2004	7.173	7.433	7.067	7.187	28,900	+0.05(+0.65%)
Mar 11, 2004	7.360	7.360	7.087	7.140	19,600	-0.09(-1.20%)
Mar 10, 2004	7.320	7.480	7.127	7.227	20,400	+0.03(+0.37%)
Mar 09, 2004	7.393	7.433	7.067	7.200	28,100	-0.16(-2.17%)
Mar 08, 2004	7.627	7.627	7.160	7.360	24,300	-0.14(-1.87%)
Mar 05, 2004	7.600	7.660	7.500	7.500	21,500	-0.08(-1.06%)
Mar 04, 2004	7.020	7.593	6.907	7.580	40,700	+0.41(+5.67%)
Mar 03, 2004	6.900	7.327	6.833	7.173	34,600	+0.07(+0.94%)
Mar 02, 2004	7.140	7.317	7.100	7.107	27,700	-0.25(-3.35%)

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.