Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.800	7.850	7.550	7.610	27,200	-0.17(-2.19%)
May 27, 2004	7.270	7.780	7.270	7.780	25,200	+0.10(+1.30%)
May 26, 2004	7.660	7.730	7.590	7.680	117,800	+0.10(+1.32%)
May 25, 2004	7.290	7.800	7.280	7.580	78,600	-0.07(-0.92%)
May 24, 2004	7.690	7.860	7.330	7.650	189,700	-0.04(-0.52%)
May 21, 2004	7.090	7.930	7.080	7.690	322,700	+0.64(+9.08%)
May 20, 2004	7.060	7.060	6.900	7.050	100,500	+0.14(+2.03%)
May 19, 2004	6.610	7.030	6.610	6.910	85,700	+0.30(+4.54%)
May 18, 2004	6.790	6.790	6.560	6.610	44,000	-0.23(-3.36%)
May 17, 2004	6.960	6.970	6.710	6.840	33,600	-0.01(-0.15%)
May 14, 2004	6.942	7.000	6.510	6.850	129,400	+0.02(+0.29%)
May 13, 2004	7.100	7.100	6.500	6.830	726,800	-0.19(-2.71%)
May 12, 2004	7.250	7.250	6.870	7.020	100,100	-0.04(-0.57%)
May 11, 2004	7.279	7.279	7.030	7.060	93,600	-0.11(-1.53%)
May 10, 2004	7.350	7.990	7.030	7.170	168,000	-0.07(-0.97%)
May 07, 2004	6.990	7.310	6.810	7.240	41,700	+0.28(+4.02%)
May 06, 2004	7.260	7.500	6.960	6.960	110,900	-0.41(-5.56%)
May 05, 2004	7.130	7.380	7.100	7.370	37,700	+0.27(+3.80%)
May 04, 2004	7.340	7.340	7.050	7.100	167,600	-0.16(-2.20%)
May 03, 2004	8.000	8.060	7.080	7.260	164,700	-0.74(-9.25%)
Apr 30, 2004	7.960	8.090	7.710	8.000	120,600	-0.16(-1.96%)
Apr 29, 2004	8.120	8.450	7.950	8.160	48,000	+0.05(+0.62%)
Apr 28, 2004	7.930	8.650	7.850	8.110	58,400	-0.33(-3.91%)
Apr 27, 2004	8.721	8.750	8.370	8.440	68,600	-0.29(-3.32%)
Apr 26, 2004	8.929	8.970	8.680	8.730	47,400	-0.14(-1.58%)
Apr 23, 2004	8.810	8.900	8.630	8.870	67,000	+0.13(+1.49%)
Apr 22, 2004	8.510	8.820	8.500	8.740	68,700	-0.04(-0.46%)
Apr 21, 2004	8.350	8.810	8.350	8.780	67,600	+0.29(+3.42%)
Apr 20, 2004	8.390	8.790	8.310	8.490	71,900	+0.00(+0.00%)
Apr 19, 2004	8.140	8.650	8.110	8.490	48,500	+0.19(+2.29%)
Apr 16, 2004	8.440	8.600	8.010	8.300	76,500	-0.20(-2.35%)
Apr 15, 2004	8.650	8.675	8.000	8.500	90,400	-0.20(-2.30%)
Apr 14, 2004	8.270	8.890	8.200	8.700	48,800	+0.57(+7.01%)
Apr 13, 2004	8.100	8.340	7.600	8.130	93,000	+0.16(+2.01%)
Apr 12, 2004	7.901	8.330	7.660	7.970	253,900	-0.35(-4.21%)
Apr 08, 2004	8.650	8.650	8.200	8.320	139,800	-0.37(-4.26%)
Apr 07, 2004	8.570	8.730	8.400	8.690	70,200	+0.08(+0.93%)
Apr 06, 2004	8.750	8.800	7.730	8.610	198,000	-0.14(-1.60%)
Apr 05, 2004	8.499	8.750	8.000	8.750	195,100	+0.37(+4.42%)
Apr 02, 2004	7.870	8.471	7.870	8.380	135,700	+0.52(+6.62%)
Apr 01, 2004	7.800	7.970	7.580	7.860	138,000	+0.03(+0.38%)
Mar 31, 2004	7.700	7.830	7.521	7.830	131,300	+0.40(+5.38%)
Mar 30, 2004	7.110	7.650	7.090	7.430	141,400	+0.34(+4.80%)
Mar 29, 2004	7.220	7.410	6.900	7.090	218,300	+0.14(+2.01%)
Mar 26, 2004	7.200	7.300	6.870	6.950	126,100	-0.17(-2.39%)
Mar 25, 2004	7.300	7.410	7.020	7.120	85,900	-0.01(-0.14%)
Mar 24, 2004	7.030	7.140	7.020	7.130	60,000	+0.06(+0.85%)
Mar 23, 2004	7.160	7.300	7.030	7.070	119,000	-0.04(-0.56%)
Mar 22, 2004	7.210	7.561	7.110	7.110	116,400	-0.21(-2.87%)
Mar 19, 2004	7.600	7.950	7.010	7.320	179,300	+0.17(+2.38%)
Mar 18, 2004	7.000	7.300	6.700	7.150	387,400	+0.72(+11.20%)
Mar 17, 2004	6.250	6.510	6.250	6.430	13,200	+0.18(+2.88%)
Mar 16, 2004	6.790	6.790	6.190	6.250	59,400	-0.24(-3.70%)
Mar 15, 2004	6.600	6.600	6.110	6.490	21,000	+0.22(+3.51%)
Mar 12, 2004	6.599	6.599	6.260	6.270	40,200	-0.28(-4.27%)
Mar 11, 2004	6.800	6.800	6.510	6.550	115,000	-0.10(-1.50%)
Mar 10, 2004	6.500	6.710	6.500	6.650	141,900	+0.15(+2.31%)
Mar 09, 2004	6.680	6.890	6.470	6.500	110,300	-0.28(-4.13%)
Mar 08, 2004	7.050	7.050	6.780	6.780	130,800	-0.22(-3.14%)
Mar 05, 2004	7.050	7.050	6.870	7.000	223,400	+0.00(+0.00%)
Mar 04, 2004	7.010	7.110	6.950	7.000	127,700	+0.01(+0.14%)
Mar 03, 2004	6.790	7.050	6.790	6.990	108,800	+0.04(+0.58%)
Mar 02, 2004	6.950	7.000	6.800	6.950	251,000	-0.04(-0.57%)

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.