Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.302	6.331	6.293	6.293	46,567	-0.01(-0.15%)
May 27, 2004	6.283	6.302	6.269	6.302	70,486	+0.03(+0.53%)
May 26, 2004	6.217	6.269	6.217	6.269	47,626	+0.05(+0.76%)
May 25, 2004	6.189	6.227	6.184	6.222	74,508	+0.05(+0.77%)
May 24, 2004	6.156	6.231	6.151	6.175	155,155	+0.01(+0.23%)
May 21, 2004	6.165	6.189	6.156	6.160	32,174	+0.00(+0.00%)
May 20, 2004	6.132	6.160	6.118	6.160	108,376	+0.04(+0.70%)
May 19, 2004	6.038	6.137	6.028	6.118	199,818	+0.07(+1.09%)
May 18, 2004	6.094	6.099	6.047	6.052	70,275	-0.03(-0.47%)
May 17, 2004	6.094	6.132	6.080	6.080	76,837	-0.01(-0.23%)
May 14, 2004	5.990	6.104	5.990	6.094	116,419	+0.10(+1.74%)
May 13, 2004	6.047	6.075	5.905	5.990	115,149	-0.04(-0.63%)
May 12, 2004	6.085	6.104	6.023	6.028	95,464	-0.04(-0.70%)
May 11, 2004	5.938	6.071	5.938	6.071	133,988	+0.11(+1.82%)
May 10, 2004	6.000	6.047	5.948	5.962	147,112	-0.09(-1.41%)
May 07, 2004	6.151	6.156	6.000	6.047	287,239	-0.11(-1.84%)
May 06, 2004	6.227	6.227	6.151	6.160	80,647	-0.07(-1.06%)
May 05, 2004	6.264	6.274	6.118	6.227	239,189	-0.08(-1.20%)
May 04, 2004	6.307	6.307	6.279	6.302	128,908	-0.00(-0.07%)
May 03, 2004	6.307	6.373	6.260	6.307	115,149	+0.00(+0.07%)
Apr 30, 2004	6.250	6.340	6.250	6.302	100,755	+0.00(+0.00%)
Apr 29, 2004	6.307	6.326	6.283	6.302	136,951	-0.01(-0.15%)
Apr 28, 2004	6.364	6.364	6.307	6.312	109,857	-0.04(-0.67%)
Apr 27, 2004	6.345	6.354	6.307	6.354	131,025	+0.01(+0.22%)
Apr 26, 2004	6.378	6.378	6.340	6.340	139,915	-0.03(-0.52%)
Apr 23, 2004	6.401	6.401	6.354	6.373	150,075	-0.01(-0.15%)
Apr 22, 2004	6.340	6.425	6.340	6.383	123,616	+0.02(+0.37%)
Apr 21, 2004	6.416	6.416	6.349	6.359	162,140	-0.05(-0.74%)
Apr 20, 2004	6.491	6.491	6.406	6.406	174,841	-0.06(-0.95%)
Apr 19, 2004	6.520	6.538	6.468	6.468	146,688	-0.03(-0.44%)
Apr 16, 2004	6.444	6.496	6.425	6.496	134,200	+0.05(+0.81%)
Apr 15, 2004	6.444	6.491	6.401	6.444	151,557	+0.01(+0.15%)
Apr 14, 2004	6.472	6.496	6.434	6.434	173,994	-0.08(-1.23%)
Apr 13, 2004	6.557	6.557	6.486	6.515	91,019	-0.07(-1.01%)
Apr 12, 2004	6.590	6.619	6.567	6.581	117,266	-0.02(-0.36%)
Apr 08, 2004	6.638	6.647	6.595	6.605	164,681	-0.02(-0.29%)
Apr 07, 2004	6.623	6.642	6.557	6.623	196,220	+0.04(+0.65%)
Apr 06, 2004	6.605	6.619	6.571	6.581	160,024	-0.02(-0.36%)
Apr 05, 2004	6.808	6.808	6.605	6.605	263,743	-0.23(-3.39%)
Apr 02, 2004	6.869	6.893	6.803	6.836	154,732	-0.08(-1.16%)
Apr 01, 2004	6.888	6.921	6.888	6.916	103,507	+0.01(+0.14%)
Mar 31, 2004	6.945	6.968	6.907	6.907	127,850	-0.04(-0.54%)
Mar 30, 2004	6.945	6.968	6.935	6.945	198,971	+0.01(+0.14%)
Mar 29, 2004	6.954	6.982	6.931	6.935	196,008	-0.01(-0.20%)
Mar 26, 2004	7.034	7.034	6.949	6.949	99,697	-0.04(-0.54%)
Mar 25, 2004	7.020	7.020	6.954	6.987	145,418	-0.00(-0.07%)
Mar 24, 2004	7.016	7.016	6.992	6.992	99,909	+0.02(+0.34%)
Mar 23, 2004	7.011	7.011	6.964	6.968	80,858	-0.03(-0.47%)
Mar 22, 2004	6.992	7.025	6.973	7.001	114,726	+0.03(+0.41%)
Mar 19, 2004	7.016	7.020	6.973	6.973	115,149	-0.02(-0.27%)
Mar 18, 2004	7.034	7.044	6.992	6.992	183,943	-0.02(-0.34%)
Mar 17, 2004	6.982	7.025	6.973	7.016	93,135	+0.05(+0.68%)
Mar 16, 2004	7.006	7.030	6.945	6.968	138,221	-0.02(-0.27%)
Mar 15, 2004	7.016	7.020	6.954	6.987	90,595	+0.03(+0.41%)
Mar 12, 2004	6.982	6.987	6.945	6.959	106,682	+0.00(+0.00%)
Mar 11, 2004	6.992	6.992	6.954	6.959	70,698	-0.01(-0.14%)
Mar 10, 2004	6.973	6.978	6.954	6.968	94,617	+0.03(+0.41%)
Mar 09, 2004	6.973	6.982	6.926	6.940	87,843	-0.03(-0.41%)
Mar 08, 2004	6.945	6.982	6.893	6.968	125,098	+0.02(+0.34%)
Mar 05, 2004	6.987	7.011	6.902	6.945	198,125	+0.04(+0.55%)
Mar 04, 2004	6.897	6.916	6.860	6.907	81,705	+0.01(+0.21%)
Mar 03, 2004	6.921	6.935	6.845	6.893	148,170	-0.03(-0.48%)
Mar 02, 2004	6.945	6.964	6.926	6.926	115,361	-0.01(-0.14%)

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.