Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.157	6.243	6.150	6.179	11,439	+0.03(+0.47%)
May 27, 2004	6.107	6.200	6.107	6.150	13,811	+0.04(+0.59%)
May 26, 2004	6.093	6.114	6.093	6.114	10,602	+0.02(+0.35%)
May 25, 2004	6.057	6.093	6.057	6.093	12,137	+0.04(+0.59%)
May 24, 2004	6.021	6.093	6.021	6.057	4,185	+0.06(+1.08%)
May 21, 2004	5.992	5.999	5.992	5.992	3,208	-0.06(-0.95%)
May 20, 2004	5.999	6.050	5.985	6.050	12,835	+0.07(+1.20%)
May 19, 2004	5.971	6.028	5.971	5.978	8,370	-0.02(-0.36%)
May 18, 2004	6.021	6.021	5.985	5.999	8,370	-0.02(-0.36%)
May 17, 2004	6.021	6.021	6.021	6.021	697	+0.01(+0.24%)
May 14, 2004	5.971	6.007	5.964	6.007	4,743	+0.01(+0.12%)
May 13, 2004	6.014	6.014	5.971	5.999	13,114	-0.03(-0.48%)
May 12, 2004	6.064	6.064	6.028	6.028	5,999	+0.00(+0.00%)
May 11, 2004	5.949	6.093	5.949	6.028	39,342	+0.05(+0.84%)
May 10, 2004	6.186	6.186	5.949	5.978	15,346	-0.06(-1.07%)
May 07, 2004	6.150	6.150	6.042	6.042	5,440	-0.12(-1.98%)
May 06, 2004	6.164	6.200	6.164	6.164	4,324	+0.01(+0.23%)
May 05, 2004	6.100	6.150	6.100	6.150	14,509	+0.02(+0.35%)
May 04, 2004	6.121	6.164	6.121	6.129	6,836	+0.03(+0.47%)
May 03, 2004	6.129	6.129	6.100	6.100	21,345	-0.01(-0.12%)
Apr 30, 2004	6.179	6.250	6.107	6.107	5,301	-0.07(-1.16%)
Apr 29, 2004	6.272	6.272	6.050	6.179	20,787	-0.09(-1.37%)
Apr 28, 2004	6.272	6.272	6.265	6.265	4,882	-0.01(-0.11%)
Apr 27, 2004	6.272	6.308	6.272	6.272	2,371	+0.00(+0.00%)
Apr 26, 2004	6.272	6.293	6.272	6.272	3,208	+0.00(+0.00%)
Apr 23, 2004	6.272	6.272	6.272	6.272	0	+0.00(+0.00%)
Apr 22, 2004	6.265	6.308	6.265	6.272	6,836	+0.01(+0.11%)
Apr 21, 2004	6.308	6.322	6.236	6.265	19,810	-0.11(-1.80%)
Apr 20, 2004	6.336	6.379	6.336	6.379	6,278	+0.09(+1.37%)
Apr 19, 2004	6.422	6.422	6.279	6.293	31,808	-0.13(-2.01%)
Apr 16, 2004	6.379	6.422	6.379	6.422	4,324	+0.03(+0.45%)
Apr 15, 2004	6.415	6.415	6.394	6.394	2,511	-0.06(-1.00%)
Apr 14, 2004	6.473	6.473	6.458	6.458	12,416	-0.06(-0.99%)
Apr 13, 2004	6.473	6.559	6.473	6.523	14,509	+0.01(+0.22%)
Apr 12, 2004	6.523	6.544	6.508	6.508	13,532	-0.01(-0.22%)
Apr 08, 2004	6.516	6.523	6.516	6.523	976	+0.01(+0.22%)
Apr 07, 2004	6.444	6.544	6.387	6.508	23,577	-0.01(-0.11%)
Apr 06, 2004	6.559	6.559	6.516	6.516	7,812	-0.08(-1.20%)
Apr 05, 2004	6.594	6.594	6.594	6.594	3,766	-0.20(-2.95%)
Apr 02, 2004	6.931	6.931	6.774	6.795	17,857	-0.14(-2.07%)
Apr 01, 2004	6.938	6.938	6.938	6.938	139	-0.01(-0.10%)
Mar 31, 2004	6.910	6.946	6.910	6.946	2,790	+0.04(+0.52%)
Mar 30, 2004	6.924	6.924	6.910	6.910	697	-0.01(-0.21%)
Mar 29, 2004	6.931	6.931	6.924	6.924	11,300	-0.01(-0.10%)
Mar 26, 2004	6.931	6.960	6.931	6.931	1,674	+0.00(+0.00%)
Mar 25, 2004	6.924	6.931	6.924	6.931	4,185	-0.02(-0.31%)
Mar 24, 2004	6.924	6.953	6.924	6.953	279	+0.04(+0.52%)
Mar 23, 2004	6.917	6.924	6.910	6.917	2,092	+0.00(+0.00%)
Mar 22, 2004	6.860	6.917	6.860	6.917	3,627	-0.01(-0.21%)
Mar 19, 2004	6.931	6.931	6.931	6.931	1,395	-0.01(-0.21%)
Mar 18, 2004	6.960	6.974	6.946	6.946	16,183	-0.03(-0.41%)
Mar 17, 2004	6.953	6.974	6.953	6.974	10,044	+0.02(+0.31%)
Mar 16, 2004	6.953	6.960	6.946	6.953	5,301	+0.00(+0.00%)
Mar 15, 2004	6.953	6.953	6.938	6.953	25,530	+0.01(+0.10%)
Mar 12, 2004	6.924	6.953	6.924	6.946	11,160	+0.02(+0.31%)
Mar 11, 2004	6.924	6.924	6.917	6.924	4,464	+0.00(+0.00%)
Mar 10, 2004	6.910	6.924	6.903	6.924	6,278	+0.01(+0.21%)
Mar 09, 2004	6.888	6.910	6.888	6.910	10,881	+0.03(+0.42%)
Mar 08, 2004	6.874	6.881	6.874	6.881	1,953	+0.01(+0.10%)
Mar 05, 2004	6.809	6.874	6.809	6.874	6,417	+0.08(+1.16%)
Mar 04, 2004	6.888	6.895	6.795	6.795	8,510	-0.09(-1.35%)
Mar 03, 2004	6.888	6.888	6.874	6.888	11,439	+0.00(+0.00%)
Mar 02, 2004	6.888	6.895	6.888	6.888	1,255	-0.01(-0.10%)

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.