Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.063	6.110	6.063	6.110	52,279	+0.03(+0.42%)
Apr 29, 2004	6.067	6.118	6.050	6.084	117,163	+0.02(+0.28%)
Apr 28, 2004	6.020	6.088	6.016	6.067	193,249	+0.01(+0.21%)
Apr 27, 2004	6.067	6.088	6.041	6.054	121,364	-0.02(-0.28%)
Apr 26, 2004	6.097	6.127	6.071	6.071	138,868	-0.07(-1.12%)
Apr 23, 2004	6.183	6.183	6.110	6.140	88,922	-0.05(-0.76%)
Apr 22, 2004	6.221	6.221	6.063	6.187	213,321	-0.02(-0.35%)
Apr 21, 2004	6.290	6.290	6.170	6.208	265,834	-0.07(-1.09%)
Apr 20, 2004	6.414	6.414	6.277	6.277	220,556	-0.12(-1.88%)
Apr 19, 2004	6.427	6.427	6.393	6.397	186,714	-0.03(-0.47%)
Apr 16, 2004	6.418	6.427	6.410	6.427	129,533	+0.04(+0.60%)
Apr 15, 2004	6.427	6.444	6.384	6.388	157,073	-0.02(-0.27%)
Apr 14, 2004	6.320	6.465	6.320	6.406	261,399	-0.21(-3.11%)
Apr 13, 2004	6.740	6.740	6.594	6.611	152,872	-0.15(-2.22%)
Apr 12, 2004	6.748	6.765	6.735	6.761	62,082	+0.01(+0.13%)
Apr 08, 2004	6.787	6.787	6.748	6.753	75,619	-0.01(-0.13%)
Apr 07, 2004	6.813	6.813	6.748	6.761	110,861	-0.06(-0.82%)
Apr 06, 2004	6.851	6.855	6.778	6.817	246,462	-0.04(-0.62%)
Apr 05, 2004	6.984	6.984	6.855	6.860	268,401	-0.12(-1.78%)
Apr 02, 2004	7.048	7.048	6.984	6.984	73,051	-0.06(-0.91%)
Apr 01, 2004	6.988	7.048	6.988	7.048	35,709	+0.04(+0.55%)
Mar 31, 2004	7.027	7.031	6.984	7.010	27,540	+0.00(+0.00%)
Mar 30, 2004	7.031	7.031	6.980	7.010	50,412	-0.02(-0.24%)
Mar 29, 2004	7.052	7.052	6.984	7.027	71,184	+0.00(+0.06%)
Mar 26, 2004	7.027	7.048	7.010	7.022	83,087	+0.00(+0.06%)
Mar 25, 2004	7.027	7.040	7.005	7.018	49,245	+0.01(+0.18%)
Mar 24, 2004	7.014	7.014	7.005	7.005	42,010	-0.01(-0.12%)
Mar 23, 2004	6.992	7.014	6.963	7.014	71,418	+0.03(+0.43%)
Mar 22, 2004	6.980	7.005	6.963	6.984	45,978	+0.00(+0.06%)
Mar 19, 2004	6.963	6.980	6.945	6.980	44,811	+0.02(+0.25%)
Mar 18, 2004	6.950	6.992	6.941	6.963	57,414	-0.01(-0.18%)
Mar 17, 2004	7.014	7.014	6.950	6.975	72,818	-0.01(-0.18%)
Mar 16, 2004	6.984	6.988	6.950	6.988	87,522	+0.05(+0.68%)
Mar 15, 2004	6.958	6.975	6.937	6.941	56,714	-0.04(-0.61%)
Mar 12, 2004	6.971	6.984	6.950	6.984	50,879	+0.03(+0.43%)
Mar 11, 2004	6.992	6.992	6.954	6.954	115,062	-0.01(-0.18%)
Mar 10, 2004	6.997	6.997	6.963	6.967	56,481	-0.01(-0.12%)
Mar 09, 2004	7.005	7.027	6.975	6.975	62,549	-0.03(-0.43%)
Mar 08, 2004	6.971	7.027	6.963	7.005	72,585	+0.02(+0.25%)
Mar 05, 2004	6.941	6.997	6.941	6.988	73,518	+0.06(+0.80%)
Mar 04, 2004	6.963	6.963	6.915	6.933	68,617	-0.05(-0.74%)
Mar 03, 2004	6.975	6.988	6.950	6.984	74,685	+0.02(+0.25%)
Mar 02, 2004	6.975	6.980	6.920	6.967	83,554	+0.00(+0.06%)
Mar 01, 2004	6.980	6.992	6.963	6.963	73,285	-0.02(-0.25%)
Feb 27, 2004	6.945	6.980	6.941	6.980	76,086	+0.03(+0.43%)
Feb 26, 2004	6.920	6.950	6.881	6.950	129,766	+0.06(+0.81%)
Feb 25, 2004	6.903	6.903	6.873	6.894	24,973	+0.00(+0.06%)
Feb 24, 2004	6.881	6.890	6.864	6.890	56,947	+0.02(+0.25%)
Feb 23, 2004	6.885	6.885	6.864	6.873	75,152	+0.00(+0.00%)
Feb 20, 2004	6.864	6.881	6.860	6.873	108,060	-0.00(-0.06%)
Feb 19, 2004	6.864	6.877	6.864	6.877	70,251	+0.01(+0.12%)
Feb 18, 2004	6.915	6.915	6.860	6.868	101,292	-0.02(-0.31%)
Feb 17, 2004	6.941	6.941	6.855	6.890	183,913	-0.02(-0.25%)
Feb 13, 2004	6.941	6.971	6.881	6.907	85,655	-0.01(-0.19%)
Feb 12, 2004	6.924	6.950	6.898	6.920	47,378	-0.02(-0.31%)
Feb 11, 2004	6.963	6.963	6.898	6.941	91,489	+0.02(+0.31%)
Feb 10, 2004	6.958	6.963	6.907	6.920	39,910	-0.00(-0.06%)
Feb 09, 2004	6.941	6.941	6.903	6.924	49,245	-0.03(-0.37%)
Feb 06, 2004	6.945	6.997	6.903	6.950	86,121	-0.01(-0.18%)
Feb 05, 2004	6.980	6.984	6.885	6.963	97,791	+0.01(+0.18%)
Feb 04, 2004	7.005	7.065	6.928	6.950	96,858	-0.02(-0.25%)
Feb 03, 2004	7.018	7.018	6.941	6.967	101,059	-0.03(-0.49%)

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.