Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.650	4.810	4.650	4.810	11,800	+0.20(+4.34%)
Jun 29, 2004	4.650	4.650	4.610	4.610	39,500	-0.01(-0.22%)
Jun 28, 2004	4.690	4.690	4.610	4.620	6,800	-0.08(-1.70%)
Jun 25, 2004	4.660	4.750	4.660	4.700	23,600	+0.09(+1.95%)
Jun 24, 2004	4.770	4.770	4.550	4.610	11,800	-0.11(-2.33%)
Jun 23, 2004	4.710	4.830	4.600	4.720	33,000	+0.09(+1.94%)
Jun 22, 2004	4.750	4.840	4.600	4.630	87,600	-0.16(-3.34%)
Jun 21, 2004	4.870	4.970	4.740	4.790	19,600	-0.13(-2.64%)
Jun 18, 2004	4.950	5.030	4.880	4.920	11,000	-0.01(-0.20%)
Jun 17, 2004	5.000	5.000	4.860	4.930	19,900	-0.09(-1.79%)
Jun 16, 2004	4.950	5.040	4.880	5.020	28,100	+0.08(+1.62%)
Jun 15, 2004	4.870	5.000	4.870	4.940	12,300	+0.09(+1.86%)
Jun 14, 2004	4.800	4.850	4.790	4.850	29,500	+0.03(+0.62%)
Jun 10, 2004	4.780	4.830	4.720	4.820	153,200	+0.04(+0.84%)
Jun 09, 2004	4.900	4.900	4.750	4.780	14,800	-0.05(-1.04%)
Jun 08, 2004	4.890	4.890	4.800	4.830	256,300	-0.06(-1.23%)
Jun 07, 2004	4.800	4.950	4.800	4.890	27,500	+0.12(+2.52%)
Jun 04, 2004	4.850	4.850	4.750	4.770	150,100	-0.03(-0.63%)
Jun 03, 2004	5.000	5.010	4.800	4.800	22,100	-0.20(-4.00%)
Jun 02, 2004	5.110	5.110	4.950	5.000	71,000	-0.12(-2.34%)
Jun 01, 2004	5.100	5.170	4.960	5.120	24,300	-0.03(-0.58%)
May 28, 2004	4.900	5.190	4.890	5.150	30,300	+0.24(+4.89%)
May 27, 2004	4.830	4.970	4.790	4.910	11,900	+0.00(+0.00%)
May 26, 2004	5.010	5.010	4.900	4.910	24,300	-0.09(-1.80%)
May 25, 2004	5.100	5.150	4.850	5.000	40,900	-0.17(-3.29%)
May 24, 2004	5.150	5.200	5.070	5.170	13,200	+0.02(+0.39%)
May 21, 2004	4.900	5.350	4.900	5.150	51,200	+0.32(+6.63%)
May 20, 2004	4.900	4.910	4.830	4.830	13,100	-0.02(-0.41%)
May 19, 2004	4.950	4.980	4.850	4.850	5,700	-0.03(-0.61%)
May 18, 2004	4.780	4.930	4.780	4.880	11,000	+0.13(+2.74%)
May 17, 2004	5.040	5.080	4.730	4.750	38,200	-0.34(-6.68%)
May 14, 2004	4.950	5.100	4.920	5.090	60,300	+0.12(+2.41%)
May 13, 2004	4.900	5.050	4.890	4.970	56,200	+0.07(+1.43%)
May 12, 2004	5.050	5.050	4.850	4.900	88,300	-0.10(-2.00%)
May 11, 2004	5.000	5.100	4.980	5.000	139,000	+0.00(+0.00%)
May 10, 2004	5.350	5.350	4.930	5.000	194,100	-0.40(-7.41%)
May 07, 2004	5.480	5.480	5.270	5.400	30,400	-0.10(-1.82%)
May 06, 2004	5.950	5.950	5.440	5.500	168,300	-0.37(-6.30%)
May 05, 2004	6.100	6.100	5.700	5.870	72,900	-0.28(-4.55%)
May 04, 2004	6.070	6.150	6.070	6.150	17,400	+0.15(+2.50%)
May 03, 2004	5.880	6.020	5.850	6.000	36,300	+0.09(+1.52%)
Apr 30, 2004	5.900	5.910	5.850	5.910	38,700	+0.01(+0.17%)
Apr 29, 2004	6.000	6.090	5.900	5.900	61,600	-0.14(-2.32%)
Apr 28, 2004	6.050	6.090	5.910	6.040	58,300	-0.11(-1.79%)
Apr 27, 2004	6.180	6.180	6.070	6.150	25,900	+0.02(+0.33%)
Apr 26, 2004	6.150	6.190	6.100	6.130	76,000	-0.08(-1.29%)
Apr 23, 2004	6.270	6.300	6.200	6.210	29,100	-0.06(-0.96%)
Apr 22, 2004	6.270	6.340	6.250	6.270	11,100	+0.07(+1.13%)
Apr 21, 2004	6.250	6.320	6.200	6.200	4,700	+0.00(+0.00%)
Apr 20, 2004	6.360	6.420	6.200	6.200	26,300	-0.18(-2.82%)
Apr 19, 2004	6.250	6.380	6.250	6.380	6,400	+0.07(+1.11%)
Apr 16, 2004	6.300	6.310	6.300	6.310	3,000	+0.06(+0.96%)
Apr 15, 2004	6.480	6.490	6.250	6.250	6,200	-0.23(-3.55%)
Apr 14, 2004	6.320	6.550	6.320	6.480	39,400	+0.06(+0.93%)
Apr 13, 2004	6.500	6.520	6.350	6.420	14,400	-0.13(-1.98%)
Apr 12, 2004	6.600	6.600	6.450	6.550	17,100	-0.06(-0.91%)
Apr 08, 2004	6.410	6.650	6.410	6.610	25,400	+0.15(+2.32%)
Apr 07, 2004	6.350	6.490	6.350	6.460	15,400	+0.05(+0.78%)
Apr 06, 2004	6.380	6.550	6.350	6.410	37,700	-0.03(-0.47%)
Apr 05, 2004	6.510	6.510	6.340	6.440	42,200	-0.06(-0.92%)
Apr 02, 2004	6.550	6.600	6.500	6.500	129,600	-0.04(-0.61%)

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.