Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.14	13.25	13.00	13.00	7,500	-0.11(-0.82%)
May 27, 2004	12.66	13.23	12.66	13.10	6,250	+0.04(+0.33%)
May 26, 2004	13.02	13.15	12.91	13.06	8,056	-0.06(-0.49%)
May 25, 2004	12.61	13.12	12.33	13.12	20,834	+0.39(+3.05%)
May 24, 2004	12.27	12.84	12.07	12.74	21,390	+0.40(+3.27%)
May 21, 2004	12.16	12.35	12.12	12.33	8,333	+0.22(+1.78%)
May 20, 2004	12.19	12.47	12.06	12.12	31,529	-0.12(-1.00%)
May 19, 2004	12.28	12.55	12.24	12.24	14,167	-0.04(-0.29%)
May 18, 2004	12.03	12.28	12.03	12.28	12,917	+0.11(+0.89%)
May 17, 2004	12.36	12.36	11.93	12.17	34,168	-0.33(-2.65%)
May 14, 2004	12.27	12.58	12.16	12.50	12,778	+0.30(+2.42%)
May 13, 2004	12.60	12.60	12.11	12.20	20,279	-0.15(-1.22%)
May 12, 2004	12.24	12.36	11.87	12.35	23,612	+0.03(+0.24%)
May 11, 2004	12.07	12.42	12.02	12.32	31,390	+0.26(+2.14%)
May 10, 2004	12.15	12.31	12.07	12.07	13,750	-0.15(-1.24%)
May 07, 2004	12.71	12.84	12.22	12.22	21,667	-0.40(-3.19%)
May 06, 2004	12.53	12.72	12.53	12.62	69,587	+0.02(+0.17%)
May 05, 2004	12.53	12.92	12.53	12.60	11,111	+0.07(+0.57%)
May 04, 2004	12.87	12.87	12.53	12.53	43,474	-0.32(-2.52%)
May 03, 2004	12.74	12.96	12.53	12.85	28,612	+6.59(+105.29%)
Apr 30, 2004	6.328	6.328	6.260	6.260	19,167	-0.01(-0.11%)
Apr 29, 2004	6.274	6.352	6.267	6.267	38,613	-0.11(-1.78%)
Apr 28, 2004	6.660	6.660	6.381	6.381	19,445	-0.28(-4.16%)
Apr 27, 2004	6.671	6.721	6.643	6.658	18,890	-0.02(-0.24%)
Apr 26, 2004	6.661	6.679	6.660	6.674	9,722	-0.02(-0.32%)
Apr 23, 2004	6.660	6.705	6.660	6.696	10,556	+0.03(+0.40%)
Apr 22, 2004	6.658	6.723	6.586	6.669	24,168	+0.04(+0.68%)
Apr 21, 2004	6.382	6.624	6.381	6.624	8,611	+0.09(+1.43%)
Apr 20, 2004	6.516	6.638	6.481	6.530	11,111	+0.02(+0.28%)
Apr 19, 2004	6.487	6.606	6.368	6.512	17,778	-0.02(-0.36%)
Apr 16, 2004	6.459	6.588	6.368	6.535	21,112	+0.02(+0.28%)
Apr 15, 2004	6.631	6.697	6.370	6.517	32,224	-0.12(-1.74%)
Apr 14, 2004	6.749	6.755	6.633	6.633	6,944	-0.12(-1.73%)
Apr 13, 2004	6.863	6.894	6.724	6.750	15,000	-0.11(-1.65%)
Apr 12, 2004	6.838	6.863	6.813	6.863	7,222	+0.00(+0.00%)
Apr 08, 2004	6.865	6.894	6.811	6.863	28,890	-0.01(-0.13%)
Apr 07, 2004	6.825	6.890	6.823	6.872	34,724	+0.04(+0.53%)
Apr 06, 2004	6.879	6.879	6.834	6.836	46,669	-0.02(-0.31%)
Apr 05, 2004	6.906	6.906	6.831	6.858	70,282	-0.05(-0.70%)
Apr 02, 2004	6.894	6.930	6.843	6.906	24,445	+0.03(+0.39%)
Apr 01, 2004	6.732	6.879	6.683	6.879	20,001	+0.15(+2.25%)
Mar 31, 2004	6.661	6.730	6.642	6.728	55,281	+0.13(+1.91%)
Mar 30, 2004	6.604	6.651	6.553	6.602	41,391	-0.04(-0.60%)
Mar 29, 2004	6.640	6.705	6.624	6.642	10,556	+0.01(+0.14%)
Mar 26, 2004	6.498	6.638	6.498	6.633	10,000	+0.11(+1.66%)
Mar 25, 2004	6.525	6.525	6.481	6.525	32,779	+0.04(+0.61%)
Mar 24, 2004	6.537	6.616	6.485	6.485	18,890	-0.02(-0.30%)
Mar 23, 2004	6.570	6.615	6.499	6.505	19,445	-0.07(-1.07%)
Mar 22, 2004	6.669	6.669	6.575	6.575	22,223	-0.09(-1.38%)
Mar 19, 2004	6.715	6.744	6.634	6.667	28,890	-0.05(-0.75%)
Mar 18, 2004	6.687	6.719	6.613	6.717	78,060	+0.06(+0.89%)
Mar 17, 2004	6.658	6.678	6.575	6.658	26,668	+0.07(+1.12%)
Mar 16, 2004	6.654	6.654	6.584	6.584	42,224	-0.02(-0.33%)
Mar 15, 2004	6.678	6.704	6.584	6.606	53,336	-0.00(-0.05%)
Mar 12, 2004	6.580	6.703	6.539	6.609	43,058	+0.22(+3.44%)
Mar 11, 2004	6.382	6.474	6.363	6.390	13,334	+0.03(+0.42%)
Mar 10, 2004	6.373	6.435	6.363	6.363	30,835	-0.02(-0.37%)
Mar 09, 2004	6.366	6.427	6.366	6.386	10,278	+0.03(+0.40%)
Mar 08, 2004	6.474	6.485	6.336	6.361	40,280	-0.12(-1.83%)
Mar 05, 2004	6.502	6.512	6.427	6.480	146,953	-0.03(-0.50%)
Mar 04, 2004	6.442	6.514	6.442	6.512	12,222	+0.08(+1.23%)
Mar 03, 2004	6.333	6.438	6.333	6.433	5,833	+0.02(+0.34%)
Mar 02, 2004	6.388	6.417	6.345	6.411	37,502	+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.