Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.496	4.655	4.496	4.600	80,272	+0.09(+1.90%)
May 27, 2004	4.569	4.606	4.477	4.514	72,620	+0.01(+0.14%)
May 26, 2004	4.483	4.545	4.428	4.508	42,985	+0.05(+1.10%)
May 25, 2004	4.361	4.459	4.299	4.459	71,968	+0.12(+2.83%)
May 24, 2004	4.176	4.453	4.176	4.336	69,689	+0.22(+5.37%)
May 21, 2004	4.238	4.268	4.053	4.115	90,042	-0.06(-1.33%)
May 20, 2004	4.053	4.207	4.053	4.170	117,559	+0.15(+3.66%)
May 19, 2004	4.115	4.238	3.992	4.023	334,768	+0.03(+0.77%)
May 18, 2004	4.084	4.207	3.992	3.992	126,352	-0.05(-1.22%)
May 17, 2004	4.287	4.422	4.041	4.041	144,263	-0.25(-5.73%)
May 14, 2004	4.410	4.459	4.268	4.287	66,921	-0.12(-2.65%)
May 13, 2004	4.483	4.502	4.367	4.404	78,807	-0.02(-0.55%)
May 12, 2004	4.502	4.502	4.367	4.428	80,109	-0.07(-1.64%)
May 11, 2004	4.606	4.668	4.422	4.502	165,756	-0.17(-3.55%)
May 10, 2004	4.821	4.821	4.668	4.668	220,628	-0.25(-5.12%)
May 07, 2004	5.097	5.097	4.852	4.919	52,592	-0.12(-2.32%)
May 06, 2004	5.122	5.159	4.975	5.036	28,005	-0.02(-0.49%)
May 05, 2004	4.975	5.085	4.852	5.061	106,324	+0.15(+3.00%)
May 04, 2004	4.790	4.993	4.790	4.913	81,575	+0.10(+2.04%)
May 03, 2004	4.944	4.944	4.754	4.815	76,202	-0.16(-3.21%)
Apr 30, 2004	4.987	5.097	4.809	4.975	95,578	-0.04(-0.74%)
Apr 29, 2004	5.159	5.208	4.975	5.012	51,941	-0.18(-3.43%)
Apr 28, 2004	5.448	5.466	5.165	5.190	126,677	-0.23(-4.30%)
Apr 27, 2004	5.435	5.454	5.306	5.423	81,249	+0.05(+0.91%)
Apr 26, 2004	5.466	5.472	5.337	5.374	120,002	-0.09(-1.69%)
Apr 23, 2004	5.466	5.589	5.343	5.466	116,908	+0.05(+0.91%)
Apr 22, 2004	5.466	5.527	5.355	5.417	45,102	-0.05(-0.90%)
Apr 21, 2004	5.509	5.515	5.441	5.466	106,161	-0.03(-0.56%)
Apr 20, 2004	5.626	5.650	5.294	5.497	88,902	-0.15(-2.72%)
Apr 19, 2004	5.718	5.736	5.626	5.650	70,503	-0.01(-0.11%)
Apr 16, 2004	5.589	5.656	5.570	5.656	57,151	-0.01(-0.22%)
Apr 15, 2004	5.699	5.834	5.644	5.669	148,659	-0.01(-0.22%)
Apr 14, 2004	5.620	5.712	5.620	5.681	30,122	+0.00(+0.00%)
Apr 13, 2004	5.724	5.730	5.675	5.681	24,912	-0.04(-0.64%)
Apr 12, 2004	5.761	5.773	5.712	5.718	28,494	-0.04(-0.64%)
Apr 08, 2004	5.773	5.865	5.712	5.755	25,400	-0.04(-0.64%)
Apr 07, 2004	5.988	5.988	5.773	5.791	27,354	-0.15(-2.48%)
Apr 06, 2004	5.914	5.945	5.841	5.939	77,993	-0.02(-0.41%)
Apr 05, 2004	6.049	6.080	5.957	5.963	50,964	-0.09(-1.42%)
Apr 02, 2004	6.129	6.129	5.982	6.049	40,054	-0.02(-0.30%)
Apr 01, 2004	6.049	6.111	5.957	6.068	56,988	-0.02(-0.40%)
Mar 31, 2004	5.890	6.135	5.834	6.092	129,120	+0.20(+3.44%)
Mar 30, 2004	6.049	6.068	5.853	5.890	26,052	+0.02(+0.42%)
Mar 29, 2004	5.779	5.896	5.779	5.865	68,223	+0.15(+2.58%)
Mar 26, 2004	5.834	5.859	5.712	5.718	56,500	-0.12(-2.00%)
Mar 25, 2004	5.810	5.890	5.804	5.834	97,532	-0.04(-0.63%)
Mar 24, 2004	5.681	5.927	5.632	5.871	164,941	+0.25(+4.48%)
Mar 23, 2004	5.638	5.650	5.595	5.620	34,518	+0.02(+0.33%)
Mar 22, 2004	5.681	5.706	5.589	5.601	52,429	-0.02(-0.33%)
Mar 19, 2004	5.650	5.663	5.589	5.620	28,005	-0.02(-0.33%)
Mar 18, 2004	5.589	5.644	5.534	5.638	120,979	+0.02(+0.33%)
Mar 17, 2004	5.681	5.681	5.613	5.620	91,507	+0.03(+0.55%)
Mar 16, 2004	5.712	5.712	5.564	5.589	143,937	-0.12(-2.15%)
Mar 15, 2004	5.742	5.773	5.607	5.712	86,948	-0.03(-0.53%)
Mar 12, 2004	5.773	5.798	5.706	5.742	84,831	+0.01(+0.21%)
Mar 11, 2004	5.834	5.834	5.730	5.730	55,360	-0.07(-1.27%)
Mar 10, 2004	5.761	5.804	5.730	5.804	71,154	+0.07(+1.29%)
Mar 09, 2004	5.785	5.834	5.693	5.730	73,108	+0.01(+0.11%)
Mar 08, 2004	5.865	5.865	5.718	5.724	118,373	-0.14(-2.41%)
Mar 05, 2004	5.927	5.927	5.834	5.865	49,173	-0.02(-0.31%)
Mar 04, 2004	6.037	6.037	5.884	5.884	170,803	-0.09(-1.54%)
Mar 03, 2004	6.111	6.172	5.963	5.976	71,480	-0.10(-1.72%)
Mar 02, 2004	6.049	6.142	5.994	6.080	51,941	+0.02(+0.30%)

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.