Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.273	6.283	6.236	6.264	78,683	+0.00(+0.07%)
May 27, 2004	6.241	6.283	6.227	6.259	59,816	+0.05(+0.75%)
May 26, 2004	6.189	6.231	6.175	6.213	94,120	+0.03(+0.53%)
May 25, 2004	6.175	6.194	6.166	6.180	81,899	+0.01(+0.23%)
May 24, 2004	6.129	6.180	6.119	6.166	82,328	+0.07(+1.07%)
May 21, 2004	6.110	6.119	6.101	6.101	82,757	+0.01(+0.23%)
May 20, 2004	6.064	6.106	6.064	6.087	116,203	+0.04(+0.62%)
May 19, 2004	6.050	6.068	6.022	6.050	184,595	-0.01(-0.15%)
May 18, 2004	6.064	6.082	6.026	6.059	133,140	-0.01(-0.23%)
May 17, 2004	6.059	6.082	6.026	6.073	72,894	+0.01(+0.23%)
May 14, 2004	5.994	6.064	5.975	6.059	159,082	+0.07(+1.09%)
May 13, 2004	6.026	6.026	5.970	5.994	259,634	-0.04(-0.70%)
May 12, 2004	6.119	6.119	6.026	6.036	218,470	-0.10(-1.60%)
May 11, 2004	5.998	6.133	5.998	6.133	198,960	+0.14(+2.26%)
May 10, 2004	6.036	6.101	5.947	5.998	263,279	-0.05(-0.77%)
May 07, 2004	6.110	6.110	5.994	6.045	354,826	-0.12(-1.97%)
May 06, 2004	6.147	6.189	6.115	6.166	132,282	-0.04(-0.68%)
May 05, 2004	6.227	6.236	6.133	6.208	255,132	-0.02(-0.37%)
May 04, 2004	6.203	6.231	6.189	6.231	138,285	+0.04(+0.60%)
May 03, 2004	6.189	6.227	6.189	6.194	154,151	+0.01(+0.23%)
Apr 30, 2004	6.189	6.194	6.133	6.180	149,005	+0.00(+0.08%)
Apr 29, 2004	6.171	6.222	6.133	6.175	230,476	-0.01(-0.23%)
Apr 28, 2004	6.180	6.217	6.171	6.189	181,379	-0.02(-0.30%)
Apr 27, 2004	6.213	6.227	6.180	6.208	194,029	+0.01(+0.23%)
Apr 26, 2004	6.273	6.273	6.194	6.194	144,932	-0.06(-0.97%)
Apr 23, 2004	6.315	6.320	6.255	6.255	251,487	-0.09(-1.40%)
Apr 22, 2004	6.306	6.348	6.297	6.343	226,831	+0.01(+0.22%)
Apr 21, 2004	6.399	6.409	6.273	6.329	262,421	-0.11(-1.67%)
Apr 20, 2004	6.451	6.455	6.404	6.437	112,343	-0.02(-0.29%)
Apr 19, 2004	6.474	6.488	6.441	6.455	75,467	+0.00(+0.07%)
Apr 16, 2004	6.390	6.455	6.390	6.451	104,411	+0.06(+0.95%)
Apr 15, 2004	6.404	6.413	6.353	6.390	263,922	-0.01(-0.22%)
Apr 14, 2004	6.455	6.460	6.381	6.404	262,207	-0.13(-1.93%)
Apr 13, 2004	6.567	6.567	6.465	6.530	350,753	-0.05(-0.71%)
Apr 12, 2004	6.670	6.670	6.572	6.577	146,004	-0.09(-1.40%)
Apr 08, 2004	6.684	6.684	6.623	6.670	133,998	-0.00(-0.07%)
Apr 07, 2004	6.656	6.707	6.647	6.675	63,461	+0.04(+0.63%)
Apr 06, 2004	6.637	6.647	6.577	6.633	174,304	+0.02(+0.28%)
Apr 05, 2004	6.740	6.758	6.609	6.614	209,894	-0.18(-2.61%)
Apr 02, 2004	6.889	6.889	6.763	6.791	234,978	-0.13(-1.89%)
Apr 01, 2004	6.978	6.982	6.917	6.922	157,581	-0.05(-0.67%)
Mar 31, 2004	6.950	6.982	6.950	6.968	101,838	+0.02(+0.27%)
Mar 30, 2004	6.945	6.987	6.931	6.950	100,766	+0.01(+0.20%)
Mar 29, 2004	6.987	6.987	6.936	6.936	110,628	-0.05(-0.73%)
Mar 26, 2004	6.992	7.015	6.959	6.987	71,822	+0.00(+0.00%)
Mar 25, 2004	7.020	7.020	6.964	6.987	86,187	-0.03(-0.47%)
Mar 24, 2004	7.034	7.034	7.001	7.020	92,833	-0.00(-0.07%)
Mar 23, 2004	7.038	7.076	7.015	7.024	112,772	+0.00(+0.00%)
Mar 22, 2004	7.020	7.038	7.006	7.024	75,467	-0.01(-0.13%)
Mar 19, 2004	7.038	7.066	7.034	7.034	69,893	-0.03(-0.40%)
Mar 18, 2004	7.085	7.094	7.034	7.062	109,127	-0.02(-0.33%)
Mar 17, 2004	7.076	7.104	7.062	7.085	142,573	-0.00(-0.07%)
Mar 16, 2004	7.094	7.104	7.052	7.090	109,985	+0.02(+0.33%)
Mar 15, 2004	7.052	7.099	7.038	7.066	77,182	+0.01(+0.20%)
Mar 12, 2004	7.034	7.066	7.029	7.052	66,248	+0.01(+0.13%)
Mar 11, 2004	7.034	7.071	7.024	7.043	151,149	-0.00(-0.07%)
Mar 10, 2004	7.104	7.104	7.048	7.048	109,342	-0.04(-0.59%)
Mar 09, 2004	7.062	7.104	7.029	7.090	116,846	+0.03(+0.40%)
Mar 08, 2004	7.034	7.062	7.015	7.062	71,179	+0.03(+0.40%)
Mar 05, 2004	6.973	7.034	6.973	7.034	155,437	+0.08(+1.21%)
Mar 04, 2004	6.964	6.982	6.903	6.950	147,505	-0.04(-0.53%)
Mar 03, 2004	7.043	7.043	6.982	6.987	151,578	-0.06(-0.79%)
Mar 02, 2004	7.052	7.085	7.034	7.043	91,976	-0.01(-0.20%)

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.