Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.929	5.961	5.916	5.934	125,744	-0.02(-0.38%)
May 27, 2004	5.943	5.956	5.911	5.956	78,535	+0.01(+0.23%)
May 26, 2004	5.911	5.961	5.897	5.943	75,005	+0.05(+0.85%)
May 25, 2004	5.848	5.902	5.838	5.893	118,464	+0.09(+1.48%)
May 24, 2004	5.802	5.838	5.766	5.807	148,246	+0.03(+0.55%)
May 21, 2004	5.784	5.802	5.734	5.775	62,651	+0.01(+0.16%)
May 20, 2004	5.712	5.766	5.689	5.766	95,963	+0.08(+1.35%)
May 19, 2004	5.712	5.721	5.671	5.689	73,682	-0.02(-0.40%)
May 18, 2004	5.702	5.712	5.671	5.712	60,445	+0.00(+0.08%)
May 17, 2004	5.657	5.721	5.657	5.707	114,493	+0.05(+0.88%)
May 14, 2004	5.644	5.689	5.621	5.657	182,219	+0.06(+1.05%)
May 13, 2004	5.653	5.653	5.598	5.598	91,109	-0.08(-1.36%)
May 12, 2004	5.748	5.748	5.666	5.675	143,613	-0.08(-1.34%)
May 11, 2004	5.666	5.752	5.657	5.752	140,084	+0.10(+1.68%)
May 10, 2004	5.739	5.739	5.603	5.657	223,693	-0.08(-1.42%)
May 07, 2004	5.793	5.793	5.675	5.739	195,456	-0.10(-1.71%)
May 06, 2004	5.956	5.956	5.789	5.838	257,887	-0.10(-1.75%)
May 05, 2004	5.952	5.961	5.911	5.943	115,376	-0.02(-0.38%)
May 04, 2004	5.947	5.965	5.925	5.965	105,228	+0.00(+0.00%)
May 03, 2004	5.961	5.965	5.920	5.965	81,182	+0.03(+0.46%)
Apr 30, 2004	5.920	5.961	5.916	5.938	66,181	+0.05(+0.77%)
Apr 29, 2004	5.938	5.965	5.888	5.893	130,598	-0.07(-1.14%)
Apr 28, 2004	6.002	6.002	5.934	5.961	69,490	-0.02(-0.30%)
Apr 27, 2004	5.988	6.011	5.938	5.979	166,336	-0.01(-0.15%)
Apr 26, 2004	6.074	6.079	5.979	5.988	159,056	-0.09(-1.49%)
Apr 23, 2004	6.124	6.124	6.056	6.079	147,805	-0.03(-0.52%)
Apr 22, 2004	6.097	6.142	6.097	6.110	179,131	+0.01(+0.22%)
Apr 21, 2004	6.101	6.151	6.092	6.097	168,983	+0.00(+0.00%)
Apr 20, 2004	6.147	6.174	6.097	6.097	131,259	-0.06(-1.03%)
Apr 19, 2004	6.169	6.210	6.147	6.160	114,273	-0.04(-0.66%)
Apr 16, 2004	6.120	6.201	6.115	6.201	212,883	+0.06(+0.96%)
Apr 15, 2004	6.165	6.192	6.138	6.142	129,053	-0.01(-0.22%)
Apr 14, 2004	6.233	6.233	6.151	6.156	116,258	-0.08(-1.31%)
Apr 13, 2004	6.296	6.296	6.237	6.237	148,467	-0.10(-1.57%)
Apr 12, 2004	6.382	6.382	6.324	6.337	109,640	-0.04(-0.57%)
Apr 08, 2004	6.351	6.382	6.351	6.373	71,696	+0.03(+0.50%)
Apr 07, 2004	6.278	6.387	6.278	6.342	141,848	+0.03(+0.50%)
Apr 06, 2004	6.373	6.378	6.265	6.310	145,158	-0.07(-1.07%)
Apr 05, 2004	6.654	6.654	6.269	6.378	326,936	-0.28(-4.22%)
Apr 02, 2004	6.709	6.709	6.650	6.659	250,166	-0.06(-0.88%)
Apr 01, 2004	6.754	6.754	6.709	6.718	102,801	-0.00(-0.07%)
Mar 31, 2004	6.695	6.731	6.695	6.722	60,004	+0.03(+0.41%)
Mar 30, 2004	6.731	6.731	6.691	6.695	73,461	-0.04(-0.61%)
Mar 29, 2004	6.736	6.736	6.704	6.736	174,057	+0.00(+0.07%)
Mar 26, 2004	6.731	6.750	6.731	6.731	145,158	-0.01(-0.20%)
Mar 25, 2004	6.759	6.763	6.731	6.745	69,711	-0.01(-0.13%)
Mar 24, 2004	6.754	6.754	6.700	6.754	177,587	+0.01(+0.13%)
Mar 23, 2004	6.745	6.772	6.741	6.745	114,273	+0.01(+0.13%)
Mar 22, 2004	6.718	6.745	6.695	6.736	124,862	+0.04(+0.61%)
Mar 19, 2004	6.754	6.772	6.663	6.695	194,132	-0.05(-0.81%)
Mar 18, 2004	6.777	6.777	6.731	6.750	61,769	-0.01(-0.20%)
Mar 17, 2004	6.745	6.763	6.722	6.763	114,935	+0.02(+0.27%)
Mar 16, 2004	6.736	6.745	6.709	6.745	106,552	+0.04(+0.54%)
Mar 15, 2004	6.709	6.727	6.686	6.709	132,583	+0.01(+0.20%)
Mar 12, 2004	6.691	6.709	6.659	6.695	90,006	+0.02(+0.34%)
Mar 11, 2004	6.654	6.691	6.654	6.673	86,477	-0.04(-0.54%)
Mar 10, 2004	6.691	6.713	6.682	6.709	137,657	+0.01(+0.20%)
Mar 09, 2004	6.722	6.736	6.691	6.695	143,172	-0.03(-0.40%)
Mar 08, 2004	6.727	6.745	6.704	6.722	88,241	+0.00(+0.07%)
Mar 05, 2004	6.727	6.777	6.695	6.718	176,042	+0.03(+0.41%)
Mar 04, 2004	6.709	6.709	6.686	6.691	107,655	-0.02(-0.27%)
Mar 03, 2004	6.700	6.709	6.682	6.709	114,493	+0.01(+0.14%)
Mar 02, 2004	6.677	6.700	6.659	6.700	171,410	+0.03(+0.48%)

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.