Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.320	9.350	9.290	9.290	900	+0.00(+0.00%)
May 27, 2004	9.281	9.290	9.281	9.290	600	-0.13(-1.38%)
May 26, 2004	9.280	9.420	9.280	9.420	4,200	-0.12(-1.26%)
May 25, 2004	9.540	9.540	9.540	9.540	0	+0.00(+0.00%)
May 24, 2004	9.500	9.540	9.500	9.540	1,300	+0.15(+1.60%)
May 21, 2004	9.390	9.390	9.390	9.390	600	-0.01(-0.11%)
May 20, 2004	9.400	9.400	9.400	9.400	500	-0.19(-1.98%)
May 19, 2004	9.220	9.670	9.220	9.590	3,500	+0.39(+4.24%)
May 18, 2004	9.610	9.610	9.170	9.200	5,400	-0.30(-3.16%)
May 17, 2004	9.960	9.960	9.290	9.500	5,800	-0.40(-4.01%)
May 14, 2004	9.649	10.11	9.649	9.897	7,300	+0.25(+2.56%)
May 13, 2004	9.200	9.650	9.190	9.650	6,200	+0.05(+0.52%)
May 12, 2004	9.240	9.600	9.160	9.600	1,900	+0.11(+1.16%)
May 11, 2004	9.620	9.620	9.310	9.490	5,600	+0.24(+2.59%)
May 10, 2004	9.120	9.270	9.120	9.250	4,700	+0.00(+0.00%)
May 07, 2004	9.240	9.250	9.240	9.250	3,100	+0.00(+0.00%)
May 06, 2004	9.400	9.500	9.150	9.250	5,000	-0.27(-2.84%)
May 05, 2004	9.600	9.610	9.520	9.520	11,400	-0.09(-0.94%)
May 04, 2004	9.450	9.740	9.450	9.610	6,000	+0.11(+1.16%)
May 03, 2004	8.770	9.500	8.770	9.500	26,100	+0.69(+7.83%)
Apr 30, 2004	8.810	8.940	8.810	8.810	2,400	+0.03(+0.34%)
Apr 29, 2004	8.940	9.000	8.780	8.780	6,400	+0.10(+1.15%)
Apr 28, 2004	8.840	8.850	8.680	8.680	6,700	-0.06(-0.69%)
Apr 27, 2004	8.670	9.000	8.500	8.740	4,500	+0.36(+4.30%)
Apr 26, 2004	9.470	9.470	8.380	8.380	20,600	-0.63(-6.99%)
Apr 23, 2004	8.250	9.530	8.150	9.010	22,500	+0.73(+8.82%)
Apr 22, 2004	7.670	8.400	7.670	8.280	4,700	+0.35(+4.41%)
Apr 21, 2004	7.950	7.950	7.630	7.930	7,600	-0.02(-0.25%)
Apr 20, 2004	7.175	7.950	7.175	7.950	5,200	+0.94(+13.41%)
Apr 19, 2004	7.010	7.040	7.010	7.010	1,600	-0.12(-1.68%)
Apr 16, 2004	7.030	7.130	6.920	7.130	15,100	+0.21(+3.03%)
Apr 15, 2004	6.981	6.981	6.920	6.920	4,500	-0.20(-2.80%)
Apr 14, 2004	7.119	7.119	7.119	7.119	0	+0.00(+0.00%)
Apr 13, 2004	6.850	7.119	6.850	7.119	6,000	+0.19(+2.73%)
Apr 12, 2004	6.810	6.930	6.700	6.930	13,700	+0.12(+1.76%)
Apr 08, 2004	7.000	7.079	6.810	6.810	2,600	-0.09(-1.30%)
Apr 07, 2004	6.910	7.140	6.889	6.900	7,100	+0.05(+0.73%)
Apr 06, 2004	6.850	6.850	6.850	6.850	500	+0.14(+2.09%)
Apr 05, 2004	6.760	6.930	6.710	6.710	2,000	-0.14(-2.04%)
Apr 02, 2004	6.890	6.990	6.700	6.850	1,200	-0.05(-0.72%)
Apr 01, 2004	6.860	6.940	6.700	6.900	11,900	+0.05(+0.73%)
Mar 31, 2004	6.950	6.950	6.850	6.850	1,600	-0.01(-0.16%)
Mar 30, 2004	6.870	7.080	6.860	6.861	2,700	-0.20(-2.82%)
Mar 29, 2004	6.901	7.150	6.900	7.060	1,500	+0.05(+0.71%)
Mar 26, 2004	6.970	7.010	6.800	7.010	1,600	+0.26(+3.85%)
Mar 25, 2004	6.850	6.850	6.730	6.750	4,700	-0.20(-2.88%)
Mar 24, 2004	7.161	7.390	6.950	6.950	10,600	-0.39(-5.31%)
Mar 23, 2004	6.700	8.690	6.610	7.340	66,300	+0.62(+9.23%)
Mar 22, 2004	6.660	6.750	6.610	6.720	6,800	+0.07(+1.05%)
Mar 19, 2004	6.700	6.740	6.620	6.650	15,800	-0.06(-0.88%)
Mar 18, 2004	6.630	6.709	6.630	6.709	700	+0.10(+1.48%)
Mar 17, 2004	6.610	6.611	6.610	6.611	300	-0.09(-1.33%)
Mar 16, 2004	6.650	6.700	6.650	6.700	8,400	+0.09(+1.36%)
Mar 15, 2004	6.611	6.611	6.610	6.610	3,900	+0.00(+0.00%)
Mar 12, 2004	6.610	6.610	6.610	6.610	300	-0.08(-1.20%)
Mar 11, 2004	6.690	6.690	6.690	6.690	600	+0.07(+1.06%)
Mar 10, 2004	6.620	6.700	6.620	6.620	6,800	+0.00(+0.00%)
Mar 09, 2004	6.740	6.740	6.620	6.620	4,200	+0.00(+0.00%)
Mar 08, 2004	6.780	6.780	6.620	6.620	6,700	-0.23(-3.36%)
Mar 05, 2004	6.730	6.850	6.730	6.850	4,800	+0.04(+0.59%)
Mar 04, 2004	6.750	6.850	6.750	6.810	1,200	+0.06(+0.89%)
Mar 03, 2004	6.730	6.760	6.730	6.750	2,000	-0.10(-1.46%)
Mar 02, 2004	6.840	6.850	6.840	6.850	3,000	+0.20(+3.01%)

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.