Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.190	3.265	3.170	3.170	172,600	-0.08(-2.31%)
May 27, 2004	3.175	3.260	3.175	3.245	212,600	-0.00(-0.15%)
May 26, 2004	3.225	3.285	3.180	3.250	213,200	+0.01(+0.17%)
May 25, 2004	3.345	3.350	3.225	3.244	265,800	-0.07(-2.13%)
May 24, 2004	3.280	3.370	3.240	3.315	298,600	+0.06(+1.69%)
May 21, 2004	3.235	3.350	3.225	3.260	477,800	+0.02(+0.62%)
May 20, 2004	3.230	3.260	3.230	3.240	204,200	-0.01(-0.46%)
May 19, 2004	3.270	3.300	3.200	3.255	463,800	+0.03(+0.93%)
May 18, 2004	3.105	3.225	3.105	3.225	303,000	+0.06(+2.06%)
May 17, 2004	3.270	3.270	3.125	3.160	345,400	-0.07(-2.17%)
May 14, 2004	3.255	3.370	3.180	3.230	186,000	-0.10(-3.00%)
May 13, 2004	3.295	3.365	3.232	3.330	333,600	-0.02(-0.60%)
May 12, 2004	3.405	3.405	3.035	3.350	573,800	-0.00(-0.15%)
May 11, 2004	3.720	3.720	3.335	3.355	708,000	-0.42(-11.01%)
May 10, 2004	3.730	3.800	3.695	3.770	214,400	-0.05(-1.31%)
May 07, 2004	3.750	3.910	3.740	3.820	183,200	+0.00(+0.00%)
May 06, 2004	3.935	3.935	3.765	3.820	218,200	-0.17(-4.26%)
May 05, 2004	3.850	4.020	3.830	3.990	187,000	+0.19(+5.00%)
May 04, 2004	3.730	3.850	3.560	3.800	207,800	+0.09(+2.56%)
May 03, 2004	3.800	3.895	3.545	3.705	410,400	-0.05(-1.33%)
Apr 30, 2004	3.750	3.900	3.615	3.755	348,800	-0.06(-1.44%)
Apr 29, 2004	3.955	3.985	3.605	3.810	631,600	-0.19(-4.63%)
Apr 28, 2004	4.090	4.220	3.875	3.995	447,600	-0.18(-4.31%)
Apr 27, 2004	4.215	4.440	4.065	4.175	1,911,600	-0.04(-0.95%)
Apr 26, 2004	4.010	4.305	3.925	4.215	948,400	+0.20(+4.85%)
Apr 23, 2004	3.955	4.140	3.860	4.020	713,600	+0.12(+3.08%)
Apr 22, 2004	3.700	4.015	3.600	3.900	1,096,200	+0.23(+6.41%)
Apr 21, 2004	3.570	3.675	3.280	3.665	1,235,000	+0.39(+11.91%)
Apr 20, 2004	3.475	3.485	3.275	3.275	351,400	-0.16(-4.66%)
Apr 19, 2004	3.400	3.500	3.320	3.435	391,000	+0.08(+2.23%)
Apr 16, 2004	3.425	3.495	3.320	3.360	522,800	-0.06(-1.61%)
Apr 15, 2004	3.425	3.545	3.375	3.415	308,600	-0.04(-1.16%)
Apr 14, 2004	3.480	3.510	3.410	3.455	202,600	+0.00(+0.00%)
Apr 13, 2004	3.575	3.600	3.455	3.455	424,400	-0.12(-3.36%)
Apr 12, 2004	3.575	3.665	3.535	3.575	387,000	-0.02(-0.56%)
Apr 08, 2004	3.625	3.700	3.555	3.595	218,600	-0.00(-0.14%)
Apr 07, 2004	3.540	3.625	3.540	3.600	249,600	+0.04(+1.12%)
Apr 06, 2004	3.565	3.605	3.498	3.560	429,000	-0.17(-4.43%)
Apr 05, 2004	3.660	3.740	3.590	3.725	344,800	+0.08(+2.19%)
Apr 02, 2004	3.768	3.785	3.565	3.645	568,000	-0.08(-2.28%)
Apr 01, 2004	3.695	3.830	3.695	3.730	241,200	-0.02(-0.53%)
Mar 31, 2004	3.670	3.825	3.555	3.750	350,400	+0.07(+1.90%)
Mar 30, 2004	3.550	3.685	3.535	3.680	130,600	+0.12(+3.37%)
Mar 29, 2004	3.600	3.660	3.405	3.560	243,600	+0.10(+3.04%)
Mar 26, 2004	3.450	3.650	3.435	3.455	384,000	-0.02(-0.72%)
Mar 25, 2004	3.500	3.700	3.480	3.480	284,000	-0.05(-1.42%)
Mar 24, 2004	3.650	3.690	3.500	3.530	164,000	-0.09(-2.35%)
Mar 23, 2004	3.500	3.635	3.450	3.615	398,600	+0.11(+3.24%)
Mar 22, 2004	3.575	3.750	3.475	3.502	300,800	-0.15(-4.07%)
Mar 19, 2004	3.810	3.810	3.580	3.650	229,000	-0.16(-4.07%)
Mar 18, 2004	3.670	3.815	3.550	3.805	237,200	+0.13(+3.54%)
Mar 17, 2004	3.635	3.675	3.530	3.675	315,200	+0.08(+2.37%)
Mar 16, 2004	3.710	3.710	3.525	3.590	356,600	-0.08(-2.18%)
Mar 15, 2004	3.750	3.750	3.650	3.670	310,000	+0.00(+0.00%)
Mar 12, 2004	3.663	3.700	3.585	3.670	125,600	+0.04(+1.10%)
Mar 11, 2004	3.725	3.725	3.550	3.630	462,000	-0.15(-3.84%)
Mar 10, 2004	3.785	3.840	3.630	3.775	280,000	-0.04(-1.18%)
Mar 09, 2004	3.850	3.945	3.750	3.820	313,200	+0.02(+0.53%)
Mar 08, 2004	3.540	3.890	3.540	3.800	334,400	+0.21(+6.00%)
Mar 05, 2004	3.640	3.700	3.530	3.585	183,200	-0.09(-2.45%)
Mar 04, 2004	3.600	3.685	3.540	3.675	178,800	+0.14(+3.98%)
Mar 03, 2004	3.570	3.600	3.495	3.534	153,800	+0.01(+0.27%)
Mar 02, 2004	3.455	3.575	3.375	3.525	217,600	+0.08(+2.32%)

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.