Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.047	6.047	6.047	6.047	0	+0.00(+0.00%)
May 27, 2004	6.047	6.047	6.047	6.047	0	+0.00(+0.00%)
May 26, 2004	6.047	6.047	6.047	6.047	0	+0.00(+0.00%)
May 25, 2004	5.858	6.052	5.858	6.047	1,237	-0.01(-0.13%)
May 24, 2004	6.055	6.055	6.055	6.055	247	+0.04(+0.59%)
May 21, 2004	6.015	6.019	6.015	6.019	2,475	+0.02(+0.27%)
May 20, 2004	6.019	6.019	5.770	6.003	7,425	+0.11(+1.78%)
May 19, 2004	5.858	5.898	5.712	5.898	2,970	-0.10(-1.68%)
May 18, 2004	5.922	5.999	5.922	5.999	2,475	+0.24(+4.21%)
May 17, 2004	5.777	5.777	5.757	5.757	3,712	-0.20(-3.39%)
May 14, 2004	5.959	5.959	5.959	5.959	990	+0.20(+3.51%)
May 13, 2004	5.757	5.757	5.757	5.757	495	-0.00(-0.07%)
May 12, 2004	5.761	5.761	5.761	5.761	0	+0.00(+0.00%)
May 11, 2004	5.959	5.959	5.761	5.761	742	+0.02(+0.42%)
May 10, 2004	5.789	5.789	5.737	5.737	742	-0.26(-4.38%)
May 07, 2004	5.963	5.999	5.939	5.999	4,455	-0.06(-1.00%)
May 06, 2004	5.979	6.060	5.979	6.060	2,722	+0.08(+1.35%)
May 05, 2004	6.141	6.141	5.979	5.979	6,188	-0.16(-2.63%)
May 04, 2004	6.160	6.161	6.141	6.141	1,732	+0.00(+0.00%)
May 03, 2004	6.200	6.201	6.141	6.141	1,732	+0.00(+0.00%)
Apr 30, 2004	6.141	6.141	6.141	6.141	990	+0.00(+0.00%)
Apr 29, 2004	6.141	6.141	6.141	6.141	0	+0.00(+0.00%)
Apr 28, 2004	6.141	6.141	6.141	6.141	2,970	+0.00(+0.00%)
Apr 27, 2004	6.141	6.141	6.141	6.141	2,722	+0.00(+0.00%)
Apr 26, 2004	6.141	6.141	6.141	6.141	247	-0.04(-0.65%)
Apr 23, 2004	6.181	6.181	6.181	6.181	1,980	-0.10(-1.54%)
Apr 22, 2004	6.278	6.278	6.278	6.278	0	+0.00(+0.00%)
Apr 21, 2004	6.278	6.278	6.278	6.278	742	+0.02(+0.26%)
Apr 20, 2004	6.262	6.262	6.262	6.262	1,485	-0.02(-0.26%)
Apr 19, 2004	6.266	6.343	6.124	6.278	10,891	+0.01(+0.18%)
Apr 16, 2004	6.262	6.354	6.262	6.267	1,732	-0.02(-0.24%)
Apr 15, 2004	6.282	6.282	6.282	6.282	495	-0.10(-1.58%)
Apr 14, 2004	6.383	6.383	6.383	6.383	1,237	-0.06(-0.94%)
Apr 13, 2004	6.444	6.448	6.443	6.444	3,960	+0.00(+0.00%)
Apr 12, 2004	6.444	6.444	6.444	6.444	247	+0.12(+1.92%)
Apr 08, 2004	6.432	6.448	6.322	6.322	7,920	-0.12(-1.82%)
Apr 07, 2004	6.440	6.440	6.440	6.440	0	+0.00(+0.00%)
Apr 06, 2004	6.367	6.440	6.367	6.440	2,970	-0.02(-0.25%)
Apr 05, 2004	6.302	6.476	6.302	6.456	31,683	+0.15(+2.44%)
Apr 02, 2004	6.302	6.302	6.302	6.302	1,485	+0.12(+1.96%)
Apr 01, 2004	6.440	6.440	6.181	6.181	11,881	-0.20(-3.16%)
Mar 31, 2004	6.383	6.383	6.379	6.383	4,208	+0.12(+1.94%)
Mar 30, 2004	6.258	6.262	6.258	6.262	742	+0.12(+1.97%)
Mar 29, 2004	6.262	6.262	6.064	6.141	4,950	-0.08(-1.36%)
Mar 26, 2004	6.444	6.444	6.225	6.225	3,217	-0.22(-3.37%)
Mar 25, 2004	6.443	6.443	6.443	6.443	495	+0.30(+4.85%)
Mar 24, 2004	6.145	6.145	6.145	6.145	0	+0.00(+0.00%)
Mar 23, 2004	6.145	6.145	6.145	6.145	0	+0.00(+0.00%)
Mar 22, 2004	6.411	6.411	6.076	6.145	25,248	-0.32(-4.94%)
Mar 19, 2004	6.472	6.472	6.464	6.464	7,920	+0.00(+0.00%)
Mar 18, 2004	6.565	6.565	6.464	6.464	4,703	+0.18(+2.89%)
Mar 17, 2004	6.464	6.464	6.282	6.282	1,485	-0.18(-2.75%)
Mar 16, 2004	6.460	6.460	6.460	6.460	495	-0.00(-0.06%)
Mar 15, 2004	6.295	6.464	6.294	6.464	990	+0.18(+2.89%)
Mar 12, 2004	6.283	6.283	6.282	6.282	1,732	-0.16(-2.51%)
Mar 11, 2004	6.282	6.444	6.282	6.444	495	+0.16(+2.57%)
Mar 10, 2004	6.343	6.399	6.282	6.282	3,465	+0.00(+0.00%)
Mar 09, 2004	6.282	6.282	6.282	6.282	742	-0.18(-2.81%)
Mar 08, 2004	6.464	6.464	6.464	6.464	0	+0.00(+0.00%)
Mar 05, 2004	6.282	6.464	6.282	6.464	5,940	+0.12(+1.85%)
Mar 04, 2004	6.347	6.347	6.347	6.347	247	-0.08(-1.19%)
Mar 03, 2004	6.545	6.545	6.423	6.423	2,970	-0.11(-1.67%)
Mar 02, 2004	6.466	6.533	6.464	6.533	3,960	+0.07(+1.06%)

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.