Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.02	13.13	12.88	12.88	7,567	-0.11(-0.82%)
May 27, 2004	12.54	13.12	12.54	12.99	6,306	+0.04(+0.33%)
May 26, 2004	12.91	13.03	12.79	12.94	8,128	-0.06(-0.49%)
May 25, 2004	12.49	13.01	12.22	13.01	21,021	+0.39(+3.05%)
May 24, 2004	12.16	12.73	11.96	12.62	21,582	+0.40(+3.27%)
May 21, 2004	12.05	12.24	12.01	12.22	8,408	+0.21(+1.78%)
May 20, 2004	12.08	12.36	11.95	12.01	31,812	-0.12(-1.00%)
May 19, 2004	12.17	12.44	12.13	12.13	14,294	-0.04(-0.29%)
May 18, 2004	11.92	12.17	11.92	12.17	13,033	+0.11(+0.89%)
May 17, 2004	12.25	12.25	11.82	12.06	34,475	-0.33(-2.65%)
May 14, 2004	12.16	12.47	12.05	12.39	12,893	+0.29(+2.42%)
May 13, 2004	12.49	12.49	12.00	12.09	20,460	-0.15(-1.22%)
May 12, 2004	12.13	12.25	11.77	12.24	23,824	+0.03(+0.24%)
May 11, 2004	11.96	12.31	11.92	12.22	31,672	+0.26(+2.14%)
May 10, 2004	12.04	12.20	11.96	11.96	13,874	-0.15(-1.24%)
May 07, 2004	12.60	12.73	12.11	12.11	21,862	-0.40(-3.19%)
May 06, 2004	12.42	12.61	12.42	12.51	70,211	+0.02(+0.17%)
May 05, 2004	12.42	12.80	12.42	12.49	11,211	+0.07(+0.58%)
May 04, 2004	12.75	12.75	12.42	12.42	43,864	-0.32(-2.52%)
May 03, 2004	12.63	12.84	12.42	12.74	28,869	+6.53(+105.29%)
Apr 30, 2004	6.271	6.271	6.204	6.204	19,339	-0.01(-0.11%)
Apr 29, 2004	6.219	6.295	6.212	6.212	38,959	-0.11(-1.78%)
Apr 28, 2004	6.600	6.600	6.324	6.324	19,620	-0.27(-4.16%)
Apr 27, 2004	6.612	6.661	6.584	6.599	19,059	-0.02(-0.24%)
Apr 26, 2004	6.602	6.620	6.600	6.615	9,810	-0.02(-0.32%)
Apr 23, 2004	6.600	6.645	6.600	6.636	10,650	+0.03(+0.40%)
Apr 22, 2004	6.599	6.663	6.527	6.609	24,384	+0.04(+0.68%)
Apr 21, 2004	6.326	6.565	6.324	6.565	8,688	+0.09(+1.43%)
Apr 20, 2004	6.458	6.579	6.424	6.472	11,211	+0.02(+0.28%)
Apr 19, 2004	6.429	6.547	6.311	6.454	17,938	-0.02(-0.36%)
Apr 16, 2004	6.402	6.529	6.311	6.477	21,301	+0.02(+0.28%)
Apr 15, 2004	6.572	6.638	6.313	6.459	32,513	-0.11(-1.74%)
Apr 14, 2004	6.689	6.695	6.574	6.574	7,007	-0.12(-1.73%)
Apr 13, 2004	6.802	6.832	6.665	6.690	15,135	-0.11(-1.65%)
Apr 12, 2004	6.777	6.802	6.752	6.802	7,287	+0.00(+0.00%)
Apr 08, 2004	6.804	6.832	6.750	6.802	29,149	-0.01(-0.13%)
Apr 07, 2004	6.765	6.829	6.763	6.811	35,035	+0.04(+0.53%)
Apr 06, 2004	6.818	6.818	6.773	6.775	47,088	-0.02(-0.32%)
Apr 05, 2004	6.845	6.845	6.770	6.797	70,912	-0.05(-0.70%)
Apr 02, 2004	6.832	6.868	6.782	6.845	24,665	+0.03(+0.39%)
Apr 01, 2004	6.672	6.818	6.624	6.818	20,180	+0.15(+2.25%)
Mar 31, 2004	6.602	6.670	6.583	6.668	55,776	+0.12(+1.91%)
Mar 30, 2004	6.545	6.591	6.495	6.543	41,762	-0.04(-0.60%)
Mar 29, 2004	6.581	6.645	6.565	6.583	10,650	+0.01(+0.14%)
Mar 26, 2004	6.440	6.579	6.440	6.574	10,090	+0.11(+1.66%)
Mar 25, 2004	6.467	6.467	6.424	6.467	33,073	+0.04(+0.61%)
Mar 24, 2004	6.479	6.557	6.427	6.427	19,059	-0.02(-0.30%)
Mar 23, 2004	6.511	6.556	6.442	6.447	19,620	-0.07(-1.07%)
Mar 22, 2004	6.609	6.609	6.517	6.517	22,422	-0.09(-1.38%)
Mar 19, 2004	6.656	6.684	6.575	6.608	29,149	-0.05(-0.75%)
Mar 18, 2004	6.627	6.659	6.554	6.657	78,760	+0.06(+0.89%)
Mar 17, 2004	6.599	6.618	6.517	6.599	26,907	+0.07(+1.12%)
Mar 16, 2004	6.595	6.595	6.525	6.525	42,603	-0.02(-0.33%)
Mar 15, 2004	6.618	6.645	6.525	6.547	53,814	-0.00(-0.05%)
Mar 12, 2004	6.522	6.643	6.481	6.550	43,444	+0.22(+3.44%)
Mar 11, 2004	6.326	6.417	6.306	6.333	13,453	+0.03(+0.42%)
Mar 10, 2004	6.317	6.377	6.306	6.306	31,111	-0.02(-0.37%)
Mar 09, 2004	6.310	6.370	6.310	6.329	10,370	+0.02(+0.40%)
Mar 08, 2004	6.417	6.427	6.279	6.304	40,641	-0.12(-1.83%)
Mar 05, 2004	6.444	6.454	6.370	6.422	148,271	-0.03(-0.50%)
Mar 04, 2004	6.385	6.456	6.385	6.454	12,332	+0.08(+1.23%)
Mar 03, 2004	6.277	6.381	6.277	6.376	5,886	+0.02(+0.34%)
Mar 02, 2004	6.331	6.360	6.288	6.354	37,838	+0.06(+0.90%)

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.