Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.070	6.070	5.930	5.970	30,400	-0.09(-1.49%)
May 27, 2004	6.000	6.090	5.990	6.060	56,600	+0.06(+1.00%)
May 26, 2004	6.000	6.000	5.890	6.000	21,200	+0.03(+0.50%)
May 25, 2004	5.990	6.050	5.960	5.970	11,700	+0.04(+0.67%)
May 24, 2004	5.990	5.990	5.850	5.930	4,700	-0.10(-1.66%)
May 21, 2004	5.960	6.040	5.960	6.030	17,800	+0.06(+1.01%)
May 20, 2004	6.000	6.140	5.880	5.970	100,100	+0.02(+0.34%)
May 19, 2004	5.800	6.000	5.800	5.950	69,000	+0.20(+3.48%)
May 18, 2004	5.730	5.840	5.730	5.750	21,900	+0.04(+0.70%)
May 17, 2004	5.750	5.780	5.680	5.710	18,000	-0.08(-1.38%)
May 14, 2004	5.750	5.800	5.730	5.790	16,900	+0.02(+0.35%)
May 13, 2004	5.850	5.850	5.750	5.770	11,200	-0.06(-1.03%)
May 12, 2004	5.800	5.870	5.800	5.830	14,000	+0.00(+0.00%)
May 11, 2004	5.880	5.900	5.730	5.830	18,500	-0.05(-0.85%)
May 10, 2004	5.970	5.970	5.870	5.880	22,800	-0.13(-2.16%)
May 07, 2004	6.110	6.110	5.970	6.010	31,900	-0.07(-1.15%)
May 06, 2004	5.980	6.100	5.920	6.080	29,100	+0.12(+2.01%)
May 05, 2004	5.950	5.970	5.850	5.960	20,600	+0.08(+1.36%)
May 04, 2004	5.880	5.940	5.850	5.880	18,600	+0.07(+1.20%)
May 03, 2004	5.700	5.820	5.700	5.810	23,200	+0.05(+0.87%)
Apr 30, 2004	5.750	5.870	5.650	5.760	47,900	-0.04(-0.69%)
Apr 29, 2004	5.890	5.890	5.680	5.800	50,900	-0.07(-1.19%)
Apr 28, 2004	6.050	6.050	5.750	5.870	39,500	-0.23(-3.77%)
Apr 27, 2004	6.180	6.250	6.100	6.100	28,000	-0.11(-1.77%)
Apr 26, 2004	6.150	6.240	6.150	6.210	37,500	+0.06(+0.98%)
Apr 23, 2004	6.200	6.200	6.150	6.150	33,000	-0.07(-1.13%)
Apr 22, 2004	6.290	6.290	6.150	6.220	19,200	-0.08(-1.27%)
Apr 21, 2004	6.170	6.300	6.150	6.300	52,700	+0.13(+2.11%)
Apr 20, 2004	6.230	6.320	6.170	6.170	35,600	-0.07(-1.12%)
Apr 19, 2004	6.300	6.300	6.160	6.240	16,800	-0.06(-0.95%)
Apr 16, 2004	6.430	6.500	6.270	6.300	19,500	-0.10(-1.56%)
Apr 15, 2004	6.430	6.480	6.390	6.400	62,700	-0.01(-0.16%)
Apr 14, 2004	6.480	6.520	6.390	6.410	17,100	-0.12(-1.84%)
Apr 13, 2004	6.470	6.600	6.470	6.530	20,700	-0.01(-0.15%)
Apr 12, 2004	6.550	6.610	6.500	6.540	18,300	+0.00(+0.00%)
Apr 08, 2004	6.700	6.700	6.460	6.540	32,500	-0.24(-3.54%)
Apr 07, 2004	6.780	6.830	6.650	6.780	21,400	-0.08(-1.17%)
Apr 06, 2004	6.830	6.890	6.800	6.860	27,600	+0.04(+0.59%)
Apr 05, 2004	6.620	6.820	6.620	6.820	43,300	+0.10(+1.49%)
Apr 02, 2004	6.700	6.720	6.580	6.720	18,700	+0.12(+1.82%)
Apr 01, 2004	6.530	6.610	6.470	6.600	94,400	+0.07(+1.07%)
Mar 31, 2004	6.570	6.580	6.470	6.530	22,000	-0.06(-0.91%)
Mar 30, 2004	6.560	6.600	6.550	6.590	37,700	+0.05(+0.76%)
Mar 29, 2004	6.450	6.620	6.450	6.540	44,800	+0.09(+1.40%)
Mar 26, 2004	6.370	6.500	6.370	6.450	18,200	+0.07(+1.10%)
Mar 25, 2004	6.300	6.380	6.300	6.380	17,200	+0.15(+2.41%)
Mar 24, 2004	6.280	6.310	6.230	6.230	5,400	-0.12(-1.89%)
Mar 23, 2004	6.300	6.390	6.200	6.350	30,000	+0.13(+2.09%)
Mar 22, 2004	6.310	6.310	6.200	6.220	19,900	-0.08(-1.27%)
Mar 19, 2004	6.300	6.410	6.220	6.300	36,800	-0.07(-1.10%)
Mar 18, 2004	6.410	6.410	6.270	6.370	17,800	+0.01(+0.16%)
Mar 17, 2004	6.300	6.400	6.280	6.360	43,200	+0.04(+0.63%)
Mar 16, 2004	6.300	6.440	6.230	6.320	51,500	+0.10(+1.61%)
Mar 15, 2004	6.450	6.450	6.200	6.220	65,300	-0.13(-2.05%)
Mar 12, 2004	6.300	6.450	6.250	6.350	49,600	+0.07(+1.11%)
Mar 11, 2004	6.270	6.490	6.160	6.280	49,500	-0.02(-0.32%)
Mar 10, 2004	6.250	6.400	6.250	6.300	42,400	+0.04(+0.64%)
Mar 09, 2004	6.400	6.450	6.250	6.260	24,000	-0.21(-3.25%)
Mar 08, 2004	6.450	6.520	6.420	6.470	41,500	+0.02(+0.31%)
Mar 05, 2004	6.410	6.520	6.410	6.450	38,900	+0.01(+0.16%)
Mar 04, 2004	6.410	6.490	6.380	6.440	29,700	+0.02(+0.31%)
Mar 03, 2004	6.380	6.430	6.320	6.420	10,600	-0.02(-0.31%)
Mar 02, 2004	6.470	6.490	6.400	6.440	10,200	-0.09(-1.38%)

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.