Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.603	7.650	7.573	7.606	337,507	+0.04(+0.48%)
May 27, 2004	7.743	7.750	7.517	7.570	706,515	-0.10(-1.26%)
May 26, 2004	7.733	7.780	7.517	7.667	696,014	-0.06(-0.73%)
May 25, 2004	7.783	7.783	7.667	7.723	692,114	+0.11(+1.40%)
May 24, 2004	7.500	7.683	7.500	7.617	808,817	+0.11(+1.47%)
May 21, 2004	7.603	7.613	7.483	7.507	543,611	-0.06(-0.79%)
May 20, 2004	7.493	7.650	7.470	7.567	690,314	+0.11(+1.43%)
May 19, 2004	7.383	7.497	7.317	7.460	618,913	+0.12(+1.59%)
May 18, 2004	7.373	7.403	7.253	7.343	581,112	+0.02(+0.27%)
May 17, 2004	7.250	7.347	7.233	7.323	688,814	+0.10(+1.34%)
May 14, 2004	7.153	7.250	7.137	7.227	427,509	+0.11(+1.59%)
May 13, 2004	7.200	7.200	7.100	7.113	647,113	-0.02(-0.23%)
May 12, 2004	6.907	7.143	6.907	7.130	880,818	+0.30(+4.44%)
May 11, 2004	6.783	6.833	6.680	6.827	465,909	+0.16(+2.40%)
May 10, 2004	6.897	6.897	6.550	6.667	1,176,325	-0.23(-3.34%)
May 07, 2004	6.880	6.897	6.833	6.897	655,214	+0.05(+0.68%)
May 06, 2004	6.867	6.867	6.767	6.850	594,012	-0.02(-0.24%)
May 05, 2004	6.943	6.950	6.817	6.867	577,812	-0.05(-0.72%)
May 04, 2004	6.900	6.940	6.833	6.917	666,914	+0.07(+0.97%)
May 03, 2004	6.767	6.893	6.760	6.850	522,611	+0.12(+1.83%)
Apr 30, 2004	6.670	6.850	6.667	6.727	746,715	+0.04(+0.65%)
Apr 29, 2004	7.050	7.117	6.667	6.683	939,320	-0.36(-5.07%)
Apr 28, 2004	7.130	7.150	7.027	7.040	522,011	-0.10(-1.35%)
Apr 27, 2004	7.243	7.283	7.137	7.137	674,714	-0.05(-0.74%)
Apr 26, 2004	7.180	7.267	7.143	7.190	605,112	+0.06(+0.84%)
Apr 23, 2004	7.133	7.150	7.023	7.130	503,110	+0.06(+0.90%)
Apr 22, 2004	7.027	7.077	6.973	7.067	454,509	+0.07(+1.05%)
Apr 21, 2004	7.057	7.070	6.973	6.993	327,607	-0.05(-0.66%)
Apr 20, 2004	7.197	7.197	7.023	7.040	587,112	-0.09(-1.26%)
Apr 19, 2004	7.117	7.213	7.103	7.130	534,311	+0.05(+0.66%)
Apr 16, 2004	6.957	7.087	6.900	7.083	542,111	+0.22(+3.16%)
Apr 15, 2004	6.830	6.900	6.787	6.867	593,112	+0.04(+0.54%)
Apr 14, 2004	6.900	6.900	6.703	6.830	931,819	-0.07(-1.01%)
Apr 13, 2004	6.933	6.993	6.867	6.900	879,918	-0.01(-0.10%)
Apr 12, 2004	6.883	6.930	6.867	6.907	844,218	+0.05(+0.73%)
Apr 08, 2004	6.850	6.900	6.817	6.857	488,710	+0.02(+0.34%)
Apr 07, 2004	6.783	6.853	6.770	6.833	347,107	+0.06(+0.94%)
Apr 06, 2004	6.800	6.813	6.767	6.770	298,506	-0.03(-0.39%)
Apr 05, 2004	6.813	6.833	6.783	6.797	498,010	-0.02(-0.24%)
Apr 02, 2004	6.783	6.883	6.773	6.813	483,610	+0.04(+0.64%)
Apr 01, 2004	6.760	6.833	6.707	6.770	488,410	+0.08(+1.15%)
Mar 31, 2004	6.760	6.780	6.667	6.693	820,817	-0.05(-0.79%)
Mar 30, 2004	6.723	6.780	6.723	6.747	1,261,526	+0.00(+0.00%)
Mar 29, 2004	6.790	6.823	6.717	6.747	599,112	-0.05(-0.74%)
Mar 26, 2004	6.750	6.813	6.733	6.797	618,013	+0.06(+0.94%)
Mar 25, 2004	6.683	6.857	6.680	6.733	522,911	+0.05(+0.75%)
Mar 24, 2004	6.850	6.867	6.683	6.683	630,313	-0.15(-2.15%)
Mar 23, 2004	6.873	6.907	6.827	6.830	2,073,044	-0.06(-0.92%)
Mar 22, 2004	6.980	6.980	6.837	6.893	579,912	-0.06(-0.86%)
Mar 19, 2004	6.823	6.967	6.820	6.953	942,620	+0.17(+2.51%)
Mar 18, 2004	6.733	6.783	6.700	6.783	737,115	+0.05(+0.74%)
Mar 17, 2004	6.623	6.733	6.623	6.733	1,924,541	+0.11(+1.71%)
Mar 16, 2004	6.637	6.697	6.620	6.620	422,109	-0.02(-0.25%)
Mar 15, 2004	6.543	6.667	6.543	6.637	502,810	+0.09(+1.32%)
Mar 12, 2004	6.517	6.567	6.500	6.550	414,308	+0.04(+0.61%)
Mar 11, 2004	6.523	6.553	6.357	6.510	449,709	-0.01(-0.20%)
Mar 10, 2004	6.607	6.633	6.523	6.523	336,307	-0.12(-1.76%)
Mar 09, 2004	6.640	6.663	6.583	6.640	322,806	-0.00(-0.05%)
Mar 08, 2004	6.617	6.687	6.607	6.643	408,908	-0.02(-0.35%)
Mar 05, 2004	6.573	6.667	6.560	6.667	392,708	+0.12(+1.83%)
Mar 04, 2004	6.613	6.613	6.540	6.547	235,805	-0.07(-1.01%)
Mar 03, 2004	6.680	6.680	6.593	6.613	240,005	-0.04(-0.65%)
Mar 02, 2004	6.650	6.717	6.633	6.657	473,710	+0.03(+0.40%)

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.