Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.802	5.802	5.693	5.714	85,181	-0.07(-1.29%)
May 27, 2004	5.780	5.798	5.741	5.789	51,383	+0.05(+0.92%)
May 26, 2004	5.675	5.780	5.675	5.736	22,836	+0.04(+0.69%)
May 25, 2004	5.657	5.697	5.636	5.697	28,089	+0.05(+0.85%)
May 24, 2004	5.548	5.679	5.548	5.649	37,680	+0.07(+1.26%)
May 21, 2004	5.627	5.636	5.561	5.579	24,207	-0.03(-0.47%)
May 20, 2004	5.557	5.627	5.557	5.605	34,027	+0.04(+0.79%)
May 19, 2004	5.561	5.561	5.517	5.561	45,445	+0.00(+0.00%)
May 18, 2004	5.557	5.587	5.557	5.561	27,861	+0.01(+0.16%)
May 17, 2004	5.566	5.566	5.430	5.552	87,922	-0.01(-0.24%)
May 14, 2004	5.478	5.579	5.478	5.566	53,895	+0.09(+1.60%)
May 13, 2004	5.517	5.539	5.474	5.478	54,123	-0.07(-1.34%)
May 12, 2004	5.671	5.671	5.539	5.552	56,635	-0.14(-2.46%)
May 11, 2004	5.671	5.693	5.636	5.693	49,099	+0.00(+0.00%)
May 10, 2004	5.736	5.736	5.671	5.693	38,366	-0.05(-0.91%)
May 07, 2004	5.907	5.907	5.714	5.745	106,191	-0.16(-2.74%)
May 06, 2004	5.929	5.933	5.907	5.907	31,286	+0.00(+0.00%)
May 05, 2004	5.929	5.938	5.907	5.907	50,241	-0.01(-0.22%)
May 04, 2004	5.907	5.920	5.903	5.920	44,760	+0.01(+0.22%)
May 03, 2004	5.933	5.933	5.898	5.907	17,356	+0.02(+0.30%)
Apr 30, 2004	5.933	5.933	5.872	5.890	23,293	+0.00(+0.00%)
Apr 29, 2004	5.890	5.933	5.837	5.890	81,984	+0.00(+0.00%)
Apr 28, 2004	5.955	5.955	5.881	5.890	40,878	-0.05(-0.88%)
Apr 27, 2004	5.911	5.982	5.911	5.942	23,293	-0.00(-0.07%)
Apr 26, 2004	5.911	5.951	5.881	5.947	75,133	+0.04(+0.74%)
Apr 23, 2004	5.977	5.999	5.881	5.903	105,049	-0.10(-1.61%)
Apr 22, 2004	6.043	6.043	5.999	5.999	27,632	-0.04(-0.72%)
Apr 21, 2004	6.043	6.100	6.043	6.043	35,397	-0.04(-0.72%)
Apr 20, 2004	6.047	6.144	6.047	6.087	59,832	+0.02(+0.36%)
Apr 19, 2004	6.117	6.126	6.065	6.065	39,507	-0.04(-0.72%)
Apr 16, 2004	6.065	6.117	6.047	6.109	30,144	+0.02(+0.29%)
Apr 15, 2004	5.999	6.091	5.999	6.091	96,600	+0.05(+0.80%)
Apr 14, 2004	6.078	6.091	6.021	6.043	86,323	-0.05(-0.86%)
Apr 13, 2004	6.126	6.135	6.091	6.095	71,022	-0.07(-1.21%)
Apr 12, 2004	6.174	6.218	6.170	6.170	54,580	+0.00(+0.00%)
Apr 08, 2004	6.170	6.183	6.170	6.170	26,719	-0.02(-0.28%)
Apr 07, 2004	6.196	6.218	6.152	6.187	49,556	+0.01(+0.21%)
Apr 06, 2004	6.240	6.244	6.148	6.174	133,367	-0.11(-1.74%)
Apr 05, 2004	6.349	6.349	6.284	6.284	63,029	-0.11(-1.64%)
Apr 02, 2004	6.415	6.437	6.332	6.389	62,344	-0.06(-0.95%)
Apr 01, 2004	6.468	6.468	6.446	6.450	22,836	-0.01(-0.20%)
Mar 31, 2004	6.472	6.476	6.463	6.463	25,349	-0.00(-0.07%)
Mar 30, 2004	6.481	6.489	6.433	6.468	71,022	-0.01(-0.20%)
Mar 29, 2004	6.507	6.507	6.446	6.481	27,861	+0.02(+0.27%)
Mar 26, 2004	6.481	6.494	6.454	6.463	30,373	-0.00(-0.07%)
Mar 25, 2004	6.463	6.485	6.463	6.468	37,909	+0.00(+0.07%)
Mar 24, 2004	6.516	6.516	6.459	6.463	52,981	-0.02(-0.34%)
Mar 23, 2004	6.476	6.511	6.468	6.485	40,421	-0.00(-0.07%)
Mar 22, 2004	6.489	6.507	6.472	6.489	34,712	+0.01(+0.14%)
Mar 19, 2004	6.489	6.494	6.459	6.481	17,356	+0.00(+0.00%)
Mar 18, 2004	6.468	6.507	6.459	6.481	27,632	-0.01(-0.20%)
Mar 17, 2004	6.485	6.498	6.472	6.494	27,175	+0.01(+0.14%)
Mar 16, 2004	6.437	6.485	6.437	6.485	40,421	+0.07(+1.02%)
Mar 15, 2004	6.415	6.433	6.415	6.419	44,532	+0.00(+0.00%)
Mar 12, 2004	6.424	6.446	6.406	6.419	34,027	-0.01(-0.14%)
Mar 11, 2004	6.468	6.481	6.428	6.428	58,005	-0.03(-0.47%)
Mar 10, 2004	6.411	6.468	6.411	6.459	144,786	+0.01(+0.14%)
Mar 09, 2004	6.428	6.459	6.424	6.450	98,198	+0.01(+0.20%)
Mar 08, 2004	6.507	6.511	6.415	6.437	114,184	-0.05(-0.74%)
Mar 05, 2004	6.468	6.542	6.468	6.485	51,383	+0.02(+0.34%)
Mar 04, 2004	6.485	6.485	6.459	6.463	29,231	-0.02(-0.27%)
Mar 03, 2004	6.485	6.507	6.454	6.481	68,054	+0.01(+0.20%)
Mar 02, 2004	6.498	6.516	6.454	6.468	29,231	-0.03(-0.40%)

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.