Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.500	6.576	6.492	6.530	246,091	+0.02(+0.35%)
May 27, 2004	6.477	6.530	6.477	6.508	167,633	+0.01(+0.12%)
May 26, 2004	6.462	6.500	6.447	6.500	153,079	+0.04(+0.58%)
May 25, 2004	6.470	6.492	6.440	6.462	151,756	-0.02(-0.23%)
May 24, 2004	6.402	6.500	6.394	6.477	127,808	+0.05(+0.70%)
May 21, 2004	6.402	6.447	6.372	6.432	104,522	+0.05(+0.71%)
May 20, 2004	6.372	6.417	6.349	6.387	193,036	+0.03(+0.48%)
May 19, 2004	6.334	6.356	6.296	6.356	126,485	+0.04(+0.60%)
May 18, 2004	6.296	6.349	6.281	6.319	88,116	-0.02(-0.24%)
May 17, 2004	6.311	6.364	6.296	6.334	206,928	-0.02(-0.24%)
May 14, 2004	6.243	6.379	6.243	6.349	193,829	+0.11(+1.70%)
May 13, 2004	6.296	6.296	6.235	6.243	217,777	-0.07(-1.08%)
May 12, 2004	6.334	6.394	6.281	6.311	268,318	-0.11(-1.76%)
May 11, 2004	6.311	6.424	6.288	6.424	232,992	+0.11(+1.80%)
May 10, 2004	6.364	6.402	6.281	6.311	252,441	-0.05(-0.71%)
May 07, 2004	6.530	6.530	6.349	6.356	190,919	-0.19(-2.89%)
May 06, 2004	6.576	6.598	6.508	6.545	176,629	-0.05(-0.69%)
May 05, 2004	6.598	6.629	6.591	6.591	166,045	-0.03(-0.46%)
May 04, 2004	6.576	6.636	6.576	6.621	143,156	+0.02(+0.23%)
May 03, 2004	6.598	6.659	6.583	6.606	125,956	-0.02(-0.23%)
Apr 30, 2004	6.598	6.629	6.553	6.621	141,965	+0.05(+0.81%)
Apr 29, 2004	6.591	6.598	6.538	6.568	147,654	-0.01(-0.11%)
Apr 28, 2004	6.598	6.598	6.545	6.576	173,189	+0.00(+0.00%)
Apr 27, 2004	6.598	6.621	6.538	6.576	259,718	-0.02(-0.23%)
Apr 26, 2004	6.651	6.666	6.591	6.591	170,279	-0.09(-1.36%)
Apr 23, 2004	6.697	6.734	6.644	6.681	215,925	-0.08(-1.23%)
Apr 22, 2004	6.780	6.802	6.727	6.765	249,663	-0.02(-0.22%)
Apr 21, 2004	6.734	6.780	6.674	6.780	251,118	+0.05(+0.79%)
Apr 20, 2004	6.749	6.810	6.727	6.727	145,008	-0.02(-0.34%)
Apr 19, 2004	6.810	6.817	6.749	6.749	77,135	-0.08(-1.11%)
Apr 16, 2004	6.795	6.855	6.795	6.825	120,796	+0.01(+0.11%)
Apr 15, 2004	6.765	6.817	6.734	6.817	180,202	+0.03(+0.45%)
Apr 14, 2004	6.848	6.848	6.765	6.787	191,845	-0.09(-1.32%)
Apr 13, 2004	6.923	6.923	6.817	6.878	201,503	-0.04(-0.55%)
Apr 12, 2004	6.938	6.984	6.916	6.916	85,470	-0.04(-0.54%)
Apr 08, 2004	6.976	6.976	6.916	6.954	150,697	-0.02(-0.32%)
Apr 07, 2004	6.969	7.006	6.908	6.976	238,682	+0.01(+0.11%)
Apr 06, 2004	6.984	6.991	6.870	6.969	232,595	+0.00(+0.00%)
Apr 05, 2004	7.112	7.112	6.916	6.969	348,893	-0.18(-2.54%)
Apr 02, 2004	7.218	7.233	7.142	7.150	233,918	-0.16(-2.17%)
Apr 01, 2004	7.301	7.309	7.271	7.309	77,399	+0.02(+0.31%)
Mar 31, 2004	7.256	7.316	7.256	7.286	165,119	+0.02(+0.31%)
Mar 30, 2004	7.294	7.301	7.263	7.263	90,762	-0.03(-0.41%)
Mar 29, 2004	7.369	7.369	7.271	7.294	188,273	-0.06(-0.82%)
Mar 26, 2004	7.369	7.384	7.339	7.354	107,301	+0.01(+0.10%)
Mar 25, 2004	7.347	7.384	7.347	7.347	121,060	-0.03(-0.41%)
Mar 24, 2004	7.362	7.384	7.347	7.377	97,113	+0.04(+0.51%)
Mar 23, 2004	7.354	7.369	7.331	7.339	98,701	-0.02(-0.21%)
Mar 22, 2004	7.377	7.392	7.339	7.354	110,344	-0.05(-0.71%)
Mar 19, 2004	7.369	7.467	7.369	7.407	84,411	+0.04(+0.51%)
Mar 18, 2004	7.377	7.384	7.331	7.369	65,095	-0.05(-0.61%)
Mar 17, 2004	7.399	7.445	7.354	7.415	194,623	+0.02(+0.20%)
Mar 16, 2004	7.331	7.437	7.301	7.399	138,657	+0.07(+0.93%)
Mar 15, 2004	7.392	7.392	7.316	7.331	151,359	-0.03(-0.41%)
Mar 12, 2004	7.369	7.377	7.324	7.362	127,676	+0.00(+0.00%)
Mar 11, 2004	7.422	7.422	7.347	7.362	101,479	-0.10(-1.32%)
Mar 10, 2004	7.437	7.467	7.422	7.460	87,322	+0.02(+0.20%)
Mar 09, 2004	7.445	7.445	7.377	7.445	139,716	+0.02(+0.31%)
Mar 08, 2004	7.369	7.437	7.347	7.422	133,497	+0.02(+0.31%)
Mar 05, 2004	7.347	7.437	7.347	7.399	102,405	+0.07(+0.93%)
Mar 04, 2004	7.362	7.362	7.294	7.331	146,728	+0.00(+0.00%)
Mar 03, 2004	7.369	7.392	7.316	7.331	107,697	-0.04(-0.51%)
Mar 02, 2004	7.415	7.430	7.354	7.369	118,414	-0.05(-0.61%)

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.