Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.794	5.936	5.786	5.874	2,507,669	+0.05(+0.93%)
May 27, 2004	5.735	5.825	5.730	5.820	1,592,013	+0.08(+1.35%)
May 26, 2004	5.704	5.755	5.701	5.742	1,454,386	+0.03(+0.54%)
May 25, 2004	5.613	5.732	5.601	5.711	1,401,071	+0.07(+1.33%)
May 24, 2004	5.644	5.665	5.585	5.637	1,309,319	+0.04(+0.78%)
May 21, 2004	5.536	5.652	5.536	5.593	1,056,073	+0.04(+0.65%)
May 20, 2004	5.523	5.595	5.515	5.557	1,393,631	+0.04(+0.75%)
May 19, 2004	5.647	5.696	5.502	5.515	1,169,522	-0.07(-1.34%)
May 18, 2004	5.551	5.606	5.549	5.590	1,832,241	+0.07(+1.21%)
May 17, 2004	5.526	5.575	5.453	5.523	1,453,146	-0.05(-0.97%)
May 14, 2004	5.575	5.634	5.570	5.577	1,152,164	-0.04(-0.73%)
May 13, 2004	5.570	5.668	5.562	5.619	1,985,987	-0.00(-0.05%)
May 12, 2004	5.652	5.673	5.484	5.621	4,912,118	-0.07(-1.22%)
May 11, 2004	5.750	5.750	5.657	5.691	1,709,802	+0.01(+0.09%)
May 10, 2004	5.766	5.802	5.675	5.686	2,469,543	-0.08(-1.39%)
May 07, 2004	5.833	5.895	5.763	5.766	1,539,938	-0.12(-2.02%)
May 06, 2004	5.859	5.897	5.828	5.884	1,954,060	-0.05(-0.87%)
May 05, 2004	5.964	6.019	5.915	5.936	3,388,918	-0.03(-0.43%)
May 04, 2004	5.962	6.001	5.910	5.962	1,879,047	+0.02(+0.35%)
May 03, 2004	5.975	5.982	5.915	5.941	2,384,920	-0.05(-0.86%)
Apr 30, 2004	6.013	6.047	5.946	5.993	2,091,687	-0.05(-0.85%)
Apr 29, 2004	6.052	6.096	5.977	6.044	2,895,134	-0.04(-0.59%)
Apr 28, 2004	6.150	6.150	6.032	6.081	3,153,340	-0.08(-1.30%)
Apr 27, 2004	6.199	6.199	6.104	6.161	4,508,535	-0.11(-1.69%)
Apr 26, 2004	6.282	6.328	6.220	6.266	1,150,614	-0.04(-0.65%)
Apr 23, 2004	6.413	6.413	6.256	6.308	717,894	-0.07(-1.05%)
Apr 22, 2004	6.305	6.429	6.251	6.375	992,838	+0.10(+1.52%)
Apr 21, 2004	6.199	6.308	6.194	6.279	1,174,792	+0.05(+0.87%)
Apr 20, 2004	6.323	6.372	6.223	6.225	1,082,730	-0.09(-1.47%)
Apr 19, 2004	6.336	6.346	6.282	6.318	1,172,312	-0.04(-0.61%)
Apr 16, 2004	6.336	6.426	6.336	6.357	925,265	+0.01(+0.16%)
Apr 15, 2004	6.344	6.380	6.297	6.346	1,381,233	+0.00(+0.00%)
Apr 14, 2004	6.344	6.401	6.310	6.346	1,781,716	+0.01(+0.08%)
Apr 13, 2004	6.439	6.452	6.341	6.341	1,074,361	-0.10(-1.52%)
Apr 12, 2004	6.444	6.475	6.416	6.439	634,201	+0.03(+0.48%)
Apr 08, 2004	6.421	6.501	6.393	6.408	959,981	-0.02(-0.24%)
Apr 07, 2004	6.447	6.447	6.362	6.424	1,310,249	-0.02(-0.24%)
Apr 06, 2004	6.465	6.494	6.380	6.439	2,195,838	-0.11(-1.66%)
Apr 05, 2004	6.496	6.561	6.475	6.548	1,247,945	+0.07(+1.16%)
Apr 02, 2004	6.465	6.522	6.437	6.473	1,458,106	+0.04(+0.68%)
Apr 01, 2004	6.323	6.429	6.310	6.429	1,625,490	+0.09(+1.43%)
Mar 31, 2004	6.300	6.352	6.261	6.339	1,232,756	+0.04(+0.57%)
Mar 30, 2004	6.264	6.310	6.225	6.303	1,023,835	+0.04(+0.62%)
Mar 29, 2004	6.233	6.264	6.194	6.264	2,874,056	+0.04(+0.71%)
Mar 26, 2004	6.264	6.292	6.220	6.220	1,695,854	-0.06(-0.95%)
Mar 25, 2004	6.284	6.305	6.230	6.279	2,050,461	+0.01(+0.21%)
Mar 24, 2004	6.284	6.359	6.251	6.266	1,549,857	-0.06(-0.98%)
Mar 23, 2004	6.297	6.372	6.292	6.328	1,929,262	+0.05(+0.86%)
Mar 22, 2004	6.349	6.388	6.223	6.274	2,614,299	+0.05(+0.83%)
Mar 19, 2004	6.220	6.295	6.184	6.223	1,472,674	+0.04(+0.58%)
Mar 18, 2004	6.197	6.215	6.140	6.186	1,017,326	-0.01(-0.08%)
Mar 17, 2004	6.212	6.256	6.179	6.192	3,234,552	-0.02(-0.33%)
Mar 16, 2004	6.207	6.241	6.179	6.212	1,934,222	+0.04(+0.59%)
Mar 15, 2004	6.272	6.272	6.163	6.176	2,760,296	-0.07(-1.07%)
Mar 12, 2004	6.132	6.246	6.127	6.243	1,384,332	+0.11(+1.81%)
Mar 11, 2004	6.161	6.246	6.127	6.132	2,594,151	-0.02(-0.25%)
Mar 10, 2004	6.241	6.266	6.148	6.148	3,055,079	-0.09(-1.37%)
Mar 09, 2004	6.269	6.284	6.223	6.233	1,437,337	-0.04(-0.58%)
Mar 08, 2004	6.279	6.321	6.259	6.269	1,503,981	+0.03(+0.50%)
Mar 05, 2004	6.253	6.308	6.220	6.238	1,911,594	-0.01(-0.08%)
Mar 04, 2004	6.346	6.346	6.238	6.243	2,130,434	-0.09(-1.39%)
Mar 03, 2004	6.272	6.331	6.223	6.331	1,729,641	+0.06(+0.90%)
Mar 02, 2004	6.297	6.336	6.235	6.274	1,807,443	+0.00(+0.04%)

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.