Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.950	6.350	5.910	6.300	19,100	+0.24(+3.96%)
May 27, 2004	5.970	6.100	5.970	6.060	22,000	-0.03(-0.49%)
May 26, 2004	6.300	6.330	5.780	6.090	37,300	-0.09(-1.46%)
May 25, 2004	6.080	6.250	6.000	6.180	29,900	-0.05(-0.80%)
May 24, 2004	5.690	6.240	5.670	6.230	31,300	+0.58(+10.27%)
May 21, 2004	5.940	5.940	5.530	5.650	30,900	-0.17(-2.92%)
May 20, 2004	5.660	6.040	5.660	5.820	35,100	+0.01(+0.17%)
May 19, 2004	5.980	6.100	5.670	5.810	34,200	-0.21(-3.49%)
May 18, 2004	6.220	6.310	6.020	6.020	26,800	-0.18(-2.90%)
May 17, 2004	6.130	6.230	5.810	6.200	37,000	-0.15(-2.36%)
May 14, 2004	6.360	6.360	6.150	6.350	31,300	-0.07(-1.09%)
May 13, 2004	6.420	6.420	6.220	6.420	7,700	-0.04(-0.62%)
May 12, 2004	6.380	6.500	6.280	6.460	21,700	-0.07(-1.07%)
May 11, 2004	6.270	6.550	6.160	6.530	27,500	+0.15(+2.35%)
May 10, 2004	6.270	6.500	6.150	6.380	18,000	-0.03(-0.47%)
May 07, 2004	6.260	6.420	6.250	6.410	13,600	+0.14(+2.23%)
May 06, 2004	6.200	6.280	6.160	6.270	7,100	-0.03(-0.48%)
May 05, 2004	6.380	6.390	6.200	6.300	5,600	-0.08(-1.24%)
May 04, 2004	6.460	6.460	5.950	6.379	26,100	-0.20(-3.05%)
May 03, 2004	6.890	6.930	5.900	6.580	82,200	-0.29(-4.22%)
Apr 30, 2004	6.650	6.870	6.650	6.870	191,200	+0.21(+3.15%)
Apr 29, 2004	6.790	6.790	6.480	6.660	30,300	-0.04(-0.60%)
Apr 28, 2004	6.650	6.750	6.520	6.700	58,100	+0.09(+1.30%)
Apr 27, 2004	6.750	6.820	6.510	6.614	21,000	-0.13(-1.87%)
Apr 26, 2004	6.840	6.870	6.650	6.740	26,200	+0.01(+0.15%)
Apr 23, 2004	6.315	6.730	6.280	6.730	20,300	+0.34(+5.32%)
Apr 22, 2004	6.330	6.450	6.200	6.390	34,600	+0.03(+0.47%)
Apr 21, 2004	6.630	6.631	6.280	6.360	7,300	-0.30(-4.50%)
Apr 20, 2004	6.630	6.750	6.570	6.660	40,100	-0.09(-1.33%)
Apr 19, 2004	6.040	6.840	5.950	6.750	67,500	+0.65(+10.66%)
Apr 16, 2004	5.760	6.190	5.760	6.100	14,900	+0.26(+4.45%)
Apr 15, 2004	5.960	5.970	5.800	5.840	51,800	-0.23(-3.79%)
Apr 14, 2004	5.810	6.100	5.710	6.070	46,400	+0.30(+5.20%)
Apr 13, 2004	6.000	6.000	5.770	5.770	20,900	-0.24(-3.99%)
Apr 12, 2004	6.370	6.370	5.960	6.010	14,800	-0.19(-3.06%)
Apr 08, 2004	6.510	6.810	6.170	6.200	19,000	-0.50(-7.46%)
Apr 07, 2004	6.650	6.700	6.520	6.700	8,200	+0.12(+1.82%)
Apr 06, 2004	6.440	6.660	6.200	6.580	13,700	+0.28(+4.44%)
Apr 05, 2004	6.650	6.810	6.300	6.300	30,900	-0.48(-7.08%)
Apr 02, 2004	6.150	6.840	6.110	6.780	66,700	+0.67(+10.97%)
Apr 01, 2004	6.180	6.230	6.060	6.110	16,600	-0.07(-1.13%)
Mar 31, 2004	6.230	6.230	6.150	6.180	10,400	-0.02(-0.34%)
Mar 30, 2004	5.980	6.230	5.950	6.201	26,700	+0.22(+3.70%)
Mar 29, 2004	5.910	6.050	5.740	5.980	30,200	+0.12(+2.05%)
Mar 26, 2004	6.090	6.120	5.730	5.860	27,700	-0.07(-1.18%)
Mar 25, 2004	5.770	5.980	5.610	5.930	25,800	+0.02(+0.34%)
Mar 24, 2004	5.830	5.950	5.490	5.910	36,400	+0.03(+0.51%)
Mar 23, 2004	5.800	5.960	5.640	5.880	23,300	-0.01(-0.17%)
Mar 22, 2004	6.240	6.240	5.180	5.890	101,900	-0.04(-0.67%)
Mar 19, 2004	5.940	6.110	5.900	5.930	40,700	-0.10(-1.66%)
Mar 18, 2004	6.000	6.150	5.660	6.030	47,600	-0.02(-0.33%)
Mar 17, 2004	5.950	6.150	5.950	6.050	46,800	-0.01(-0.17%)
Mar 16, 2004	6.240	6.240	6.030	6.060	16,200	-0.05(-0.82%)
Mar 15, 2004	6.390	6.500	6.050	6.110	26,800	-0.39(-6.00%)
Mar 12, 2004	6.310	6.500	6.250	6.500	16,100	+0.18(+2.85%)
Mar 11, 2004	6.180	6.490	6.050	6.320	47,400	+0.21(+3.44%)
Mar 10, 2004	6.500	6.580	6.040	6.110	80,800	-0.46(-7.00%)
Mar 09, 2004	6.950	6.950	6.480	6.570	54,600	-0.28(-4.09%)
Mar 08, 2004	6.960	6.980	6.700	6.850	84,800	+0.29(+4.42%)
Mar 05, 2004	6.920	6.920	6.560	6.560	37,300	-0.31(-4.51%)
Mar 04, 2004	6.950	6.950	6.560	6.870	99,900	+0.25(+3.78%)
Mar 03, 2004	7.090	7.090	6.310	6.620	134,000	+0.37(+5.92%)
Mar 02, 2004	6.050	6.350	6.050	6.250	32,700	+0.29(+4.87%)

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.