Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.500	6.990	6.500	6.820	49,400	+0.33(+5.08%)
May 27, 2004	6.750	6.750	6.450	6.490	42,800	-0.18(-2.70%)
May 26, 2004	6.660	6.750	6.470	6.670	29,100	+0.02(+0.30%)
May 25, 2004	6.400	6.690	6.250	6.650	44,200	+0.23(+3.58%)
May 24, 2004	6.450	6.600	6.390	6.420	29,600	+0.05(+0.78%)
May 21, 2004	6.300	6.370	6.150	6.370	37,600	+0.27(+4.43%)
May 20, 2004	6.210	6.400	6.010	6.100	26,400	-0.14(-2.24%)
May 19, 2004	6.700	6.850	6.160	6.240	38,800	-0.25(-3.85%)
May 18, 2004	6.170	6.580	6.130	6.490	28,200	+0.39(+6.39%)
May 17, 2004	6.030	6.360	5.760	6.100	61,800	+0.02(+0.33%)
May 14, 2004	6.030	6.590	6.030	6.080	58,700	+0.05(+0.83%)
May 13, 2004	6.350	6.500	6.020	6.030	34,300	-0.27(-4.29%)
May 12, 2004	6.490	6.500	6.040	6.300	79,800	-0.19(-2.93%)
May 11, 2004	6.500	6.700	6.180	6.490	54,000	+0.38(+6.22%)
May 10, 2004	6.460	6.680	6.040	6.110	46,400	-0.45(-6.86%)
May 07, 2004	7.120	7.250	6.370	6.560	57,200	-0.59(-8.25%)
May 06, 2004	7.150	7.230	6.800	7.150	50,200	-0.02(-0.28%)
May 05, 2004	7.200	7.370	7.170	7.170	18,000	+0.00(+0.00%)
May 04, 2004	7.350	7.370	7.150	7.170	45,700	-0.13(-1.78%)
May 03, 2004	7.110	7.550	7.110	7.300	32,300	+0.19(+2.67%)
Apr 30, 2004	7.500	7.520	7.110	7.110	44,300	-0.34(-4.56%)
Apr 29, 2004	7.570	7.740	7.450	7.450	36,700	-0.04(-0.53%)
Apr 28, 2004	7.800	7.840	7.450	7.490	38,500	-0.37(-4.71%)
Apr 27, 2004	7.640	7.890	7.640	7.860	35,100	+0.27(+3.56%)
Apr 26, 2004	7.450	7.800	7.450	7.590	19,900	+0.04(+0.53%)
Apr 23, 2004	8.000	8.000	7.410	7.550	60,600	-0.48(-5.98%)
Apr 22, 2004	7.850	8.200	7.830	8.030	49,700	+0.25(+3.21%)
Apr 21, 2004	7.530	7.780	7.350	7.780	38,100	+0.35(+4.71%)
Apr 20, 2004	7.990	8.060	7.410	7.430	31,700	-0.52(-6.54%)
Apr 19, 2004	7.970	7.970	7.670	7.950	32,800	-0.12(-1.49%)
Apr 16, 2004	7.590	8.220	7.500	8.070	52,400	+0.58(+7.74%)
Apr 15, 2004	7.900	7.990	7.470	7.490	46,300	-0.31(-3.97%)
Apr 14, 2004	8.000	8.050	7.600	7.800	30,500	-0.23(-2.86%)
Apr 13, 2004	8.240	8.280	7.940	8.030	35,800	-0.22(-2.67%)
Apr 12, 2004	8.100	8.360	8.060	8.250	14,400	+0.17(+2.10%)
Apr 08, 2004	8.300	8.390	8.080	8.080	24,300	-0.22(-2.65%)
Apr 07, 2004	8.100	8.410	7.850	8.300	40,800	+0.16(+1.97%)
Apr 06, 2004	8.050	8.220	7.650	8.140	50,200	-0.25(-2.98%)
Apr 05, 2004	7.900	8.390	7.900	8.390	55,600	+0.31(+3.84%)
Apr 02, 2004	7.640	8.180	7.640	8.080	65,600	+0.53(+7.02%)
Apr 01, 2004	7.450	7.650	7.440	7.550	31,700	+0.10(+1.34%)
Mar 31, 2004	7.520	7.650	7.410	7.450	34,000	-0.12(-1.59%)
Mar 30, 2004	7.550	7.800	7.510	7.570	33,500	-0.03(-0.39%)
Mar 29, 2004	7.550	7.740	7.400	7.600	52,600	+0.15(+2.01%)
Mar 26, 2004	7.800	7.900	7.450	7.450	32,300	-0.44(-5.58%)
Mar 25, 2004	7.350	7.920	7.350	7.890	51,400	+0.57(+7.79%)
Mar 24, 2004	7.350	7.510	7.150	7.320	40,600	-0.05(-0.68%)
Mar 23, 2004	7.480	7.640	7.360	7.370	32,100	-0.03(-0.41%)
Mar 22, 2004	7.770	7.770	7.330	7.400	49,000	-0.21(-2.76%)
Mar 19, 2004	8.150	8.150	7.600	7.610	39,400	-0.44(-5.47%)
Mar 18, 2004	7.900	8.090	7.510	8.050	33,000	+0.06(+0.75%)
Mar 17, 2004	7.600	8.100	7.570	7.990	72,600	+0.59(+7.97%)
Mar 16, 2004	7.750	7.880	7.060	7.400	75,700	-0.10(-1.33%)
Mar 15, 2004	8.320	8.320	7.500	7.500	52,500	-0.92(-10.93%)
Mar 12, 2004	7.600	8.420	7.520	8.420	48,100	+0.90(+11.97%)
Mar 11, 2004	7.740	7.980	7.500	7.520	52,000	-0.24(-3.09%)
Mar 10, 2004	8.210	8.550	7.760	7.760	60,000	-0.45(-5.48%)
Mar 09, 2004	8.310	8.530	8.210	8.210	36,900	-0.08(-0.97%)
Mar 08, 2004	8.900	8.930	8.250	8.290	36,600	-0.58(-6.54%)
Mar 05, 2004	8.700	9.000	8.610	8.870	33,200	+0.12(+1.37%)
Mar 04, 2004	8.690	8.750	8.350	8.750	38,900	+0.10(+1.16%)
Mar 03, 2004	8.520	8.750	8.460	8.650	37,500	+0.15(+1.76%)
Mar 02, 2004	8.850	8.900	8.500	8.500	39,100	-0.40(-4.49%)

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.

bottom clear

About Us