Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	4760	4830	4665	4760	35,000	-75.77(-1.57%)
May 28, 2004	5027	5027	4822	4835	37,000	-223.16(-4.41%)
May 27, 2004	5054	5108	5019	5059	25,000	-23.40(-0.46%)
May 26, 2004	5117	5164	5049	5082	31,400	-20.27(-0.40%)
May 25, 2004	5118	5144	4976	5102	29,000	-21.01(-0.41%)
May 24, 2004	4993	5133	4993	5123	26,600	+161.66(+3.26%)
May 21, 2004	4922	4979	4805	4962	32,200	+29.46(+0.60%)
May 20, 2004	5048	5074	4912	4932	37,000	-73.99(-1.48%)
May 19, 2004	4942	5060	4892	5006	39,600	+129.08(+2.65%)
May 18, 2004	4548	4949	4548	4877	37,200	+371.86(+8.25%)
May 17, 2004	5021	5021	4228	4505	34,000	-564.71(-11.14%)
May 14, 2004	5409	5416	5044	5070	49,400	-329.60(-6.10%)
May 13, 2004	5235	5487	5131	5399	45,200	+41.12(+0.77%)
May 12, 2004	5296	5388	5296	5358	28,800	+32.45(+0.61%)
May 11, 2004	5472	5472	5309	5326	33,200	-229.94(-4.14%)
May 10, 2004	5629	5629	5501	5556	24,800	-113.74(-2.01%)
May 07, 2004	5748	5748	5646	5670	22,800	-87.72(-1.52%)
May 06, 2004	5750	5773	5739	5757	25,000	+71.11(+1.25%)
May 05, 2004	5666	5695	5649	5686	31,400	+39.04(+0.69%)
May 04, 2004	5616	5677	5616	5647	22,800	+62.16(+1.11%)
May 03, 2004	5646	5646	5506	5585	26,800	-70.10(-1.24%)
Apr 30, 2004	5675	5710	5633	5655	25,000	-13.34(-0.24%)
Apr 29, 2004	5711	5711	5626	5668	32,600	-44.66(-0.78%)
Apr 28, 2004	5709	5758	5660	5713	26,000	+0.81(+0.01%)
Apr 27, 2004	5841	5841	5704	5712	30,600	-213.30(-3.60%)
Apr 23, 2004	5941	5979	5906	5926	31,200	+1.40(+0.02%)
Apr 22, 2004	5888	5948	5864	5924	23,800	+47.76(+0.81%)
Apr 21, 2004	5804	5890	5784	5876	21,400	+71.61(+1.23%)
Apr 20, 2004	5815	5820	5765	5805	20,800	+4.27(+0.07%)
Apr 19, 2004	5876	5895	5782	5801	22,000	-62.28(-1.06%)
Apr 16, 2004	5870	5903	5844	5863	23,000	+18.85(+0.32%)
Apr 15, 2004	5924	5927	5824	5844	32,400	-60.55(-1.03%)
Apr 13, 2004	5824	5920	5744	5905	23,400	+120.73(+2.09%)
Apr 12, 2004	5856	5867	5760	5784	19,800	-54.66(-0.94%)
Apr 08, 2004	5824	5865	5784	5838	28,600	+23.32(+0.40%)
Apr 07, 2004	5827	5861	5775	5815	22,800	-7.29(-0.13%)
Apr 06, 2004	5886	5898	5781	5822	27,400	-15.60(-0.27%)
Apr 05, 2004	5810	5905	5798	5838	24,000	+49.94(+0.86%)
Apr 03, 2004	5763	5799	5701	5788	33,000	+47.23(+0.82%)
Apr 02, 2004	5599	5750	5599	5741	28,400	+150.25(+2.69%)
Apr 01, 2004	5513	5600	5493	5591	26,200	+70.16(+1.27%)
Mar 31, 2004	5596	5608	5510	5520	26,600	-50.93(-0.91%)
Mar 30, 2004	5539	5579	5495	5571	27,800	+0.00(+0.00%)
Mar 29, 2004	5539	5579	5495	5571	0	+42.43(+0.77%)
Mar 27, 2004	5448	5552	5448	5529	32,400	+114.50(+2.11%)
Mar 26, 2004	5403	5439	5369	5414	27,000	+19.16(+0.36%)
Mar 25, 2004	5412	5435	5345	5395	26,600	-5.71(-0.11%)
Mar 24, 2004	5357	5450	5325	5401	31,800	+35.59(+0.66%)
Mar 23, 2004	5447	5447	5347	5365	25,400	+0.00(+0.00%)
Mar 22, 2004	5447	5447	5347	5365	0	-78.04(-1.43%)
Mar 20, 2004	5410	5497	5387	5443	30,600	+28.50(+0.53%)
Mar 19, 2004	5540	5541	5399	5415	36,000	-120.75(-2.18%)
Mar 18, 2004	5546	5560	5483	5536	33,400	+10.60(+0.19%)
Mar 17, 2004	5471	5552	5435	5525	40,800	+4.43(+0.08%)
Mar 16, 2004	5745	5764	5506	5521	38,400	+0.00(+0.00%)
Mar 15, 2004	5745	5764	5506	5521	0	-179.74(-3.15%)
Mar 13, 2004	5632	5736	5571	5700	38,400	+50.54(+0.89%)
Mar 12, 2004	5738	5764	5634	5650	36,200	-109.43(-1.90%)
Mar 11, 2004	5833	5833	5746	5759	35,000	-91.32(-1.56%)
Mar 10, 2004	5923	5923	5795	5851	37,600	-84.58(-1.43%)
Mar 09, 2004	5899	5951	5899	5935	36,400	+0.00(+0.00%)
Mar 08, 2004	5899	5951	5899	5935	0	+54.84(+0.93%)
Mar 06, 2004	5834	5893	5819	5880	37,600	+64.48(+1.11%)
Mar 05, 2004	5842	5873	5769	5816	36,200	-26.33(-0.45%)
Mar 04, 2004	5831	5871	5793	5842	39,400	+0.00(+0.00%)
Mar 03, 2004	5831	5871	5793	5842	0	+19.03(+0.33%)
Mar 02, 2004	5649	5832	5649	5823	32,200	+0.00(+0.00%)

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.