Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.036	6.082	6.036	6.082	52,515	+0.03(+0.42%)
Apr 29, 2004	6.040	6.091	6.023	6.057	117,691	+0.02(+0.28%)
Apr 28, 2004	5.993	6.061	5.989	6.040	194,120	+0.01(+0.21%)
Apr 27, 2004	6.040	6.061	6.014	6.027	121,911	-0.02(-0.28%)
Apr 26, 2004	6.070	6.099	6.044	6.044	139,495	-0.07(-1.12%)
Apr 23, 2004	6.155	6.155	6.082	6.112	89,323	-0.05(-0.76%)
Apr 22, 2004	6.193	6.193	6.036	6.159	214,283	-0.02(-0.35%)
Apr 21, 2004	6.262	6.262	6.142	6.181	267,033	-0.07(-1.09%)
Apr 20, 2004	6.385	6.385	6.249	6.249	221,551	-0.12(-1.88%)
Apr 19, 2004	6.398	6.398	6.364	6.368	187,556	-0.03(-0.47%)
Apr 16, 2004	6.390	6.398	6.381	6.398	130,117	+0.04(+0.60%)
Apr 15, 2004	6.398	6.415	6.355	6.360	157,781	-0.02(-0.27%)
Apr 14, 2004	6.291	6.436	6.291	6.377	262,579	-0.20(-3.11%)
Apr 13, 2004	6.709	6.709	6.564	6.581	153,561	-0.15(-2.22%)
Apr 12, 2004	6.718	6.735	6.705	6.731	62,362	+0.01(+0.13%)
Apr 08, 2004	6.756	6.756	6.718	6.722	75,960	-0.01(-0.13%)
Apr 07, 2004	6.782	6.782	6.718	6.731	111,361	-0.06(-0.82%)
Apr 06, 2004	6.820	6.825	6.748	6.786	247,574	-0.04(-0.62%)
Apr 05, 2004	6.953	6.953	6.825	6.829	269,612	-0.12(-1.78%)
Apr 02, 2004	7.017	7.017	6.952	6.953	73,381	-0.06(-0.91%)
Apr 01, 2004	6.957	7.017	6.957	7.017	35,870	+0.04(+0.55%)
Mar 31, 2004	6.995	6.999	6.953	6.978	27,664	+0.00(+0.00%)
Mar 30, 2004	6.999	6.999	6.948	6.978	50,640	-0.02(-0.24%)
Mar 29, 2004	7.021	7.021	6.953	6.995	71,505	+0.00(+0.06%)
Mar 26, 2004	6.995	7.017	6.978	6.991	83,462	+0.00(+0.06%)
Mar 25, 2004	6.995	7.008	6.974	6.987	49,468	+0.01(+0.18%)
Mar 24, 2004	6.982	6.982	6.974	6.974	42,200	-0.01(-0.12%)
Mar 23, 2004	6.961	6.982	6.931	6.982	71,740	+0.03(+0.43%)
Mar 22, 2004	6.948	6.974	6.931	6.953	46,185	+0.00(+0.06%)
Mar 19, 2004	6.931	6.948	6.914	6.948	45,013	+0.02(+0.25%)
Mar 18, 2004	6.918	6.961	6.910	6.931	57,673	-0.01(-0.18%)
Mar 17, 2004	6.982	6.982	6.918	6.944	73,147	-0.01(-0.18%)
Mar 16, 2004	6.953	6.957	6.918	6.957	87,917	+0.05(+0.68%)
Mar 15, 2004	6.927	6.944	6.906	6.910	56,970	-0.04(-0.61%)
Mar 12, 2004	6.940	6.953	6.918	6.953	51,109	+0.03(+0.43%)
Mar 11, 2004	6.961	6.961	6.923	6.923	115,581	-0.01(-0.18%)
Mar 10, 2004	6.965	6.965	6.931	6.936	56,735	-0.01(-0.12%)
Mar 09, 2004	6.974	6.995	6.944	6.944	62,831	-0.03(-0.43%)
Mar 08, 2004	6.940	6.995	6.931	6.974	72,912	+0.02(+0.25%)
Mar 05, 2004	6.910	6.965	6.910	6.957	73,850	+0.06(+0.80%)
Mar 04, 2004	6.931	6.931	6.884	6.901	68,927	-0.05(-0.74%)
Mar 03, 2004	6.944	6.957	6.918	6.953	75,022	+0.02(+0.25%)
Mar 02, 2004	6.944	6.948	6.889	6.936	83,931	+0.00(+0.06%)
Mar 01, 2004	6.948	6.961	6.931	6.931	73,615	-0.02(-0.25%)
Feb 27, 2004	6.914	6.948	6.910	6.948	76,429	+0.03(+0.43%)
Feb 26, 2004	6.889	6.918	6.850	6.918	130,351	+0.06(+0.81%)
Feb 25, 2004	6.872	6.872	6.842	6.863	25,085	+0.00(+0.06%)
Feb 24, 2004	6.850	6.859	6.833	6.859	57,204	+0.02(+0.25%)
Feb 23, 2004	6.854	6.854	6.833	6.842	75,491	+0.00(+0.00%)
Feb 20, 2004	6.833	6.850	6.829	6.842	108,548	-0.00(-0.06%)
Feb 19, 2004	6.833	6.846	6.833	6.846	70,568	+0.01(+0.12%)
Feb 18, 2004	6.884	6.884	6.829	6.837	101,749	-0.02(-0.31%)
Feb 17, 2004	6.910	6.910	6.825	6.859	184,743	-0.02(-0.25%)
Feb 13, 2004	6.910	6.940	6.850	6.876	86,041	-0.01(-0.19%)
Feb 12, 2004	6.893	6.918	6.867	6.889	47,592	-0.02(-0.31%)
Feb 11, 2004	6.931	6.931	6.867	6.910	91,902	+0.02(+0.31%)
Feb 10, 2004	6.927	6.931	6.876	6.889	40,090	-0.00(-0.06%)
Feb 09, 2004	6.910	6.910	6.872	6.893	49,468	-0.03(-0.37%)
Feb 06, 2004	6.914	6.965	6.872	6.918	86,510	-0.01(-0.18%)
Feb 05, 2004	6.948	6.953	6.854	6.931	98,232	+0.01(+0.18%)
Feb 04, 2004	6.974	7.034	6.897	6.918	97,294	-0.02(-0.25%)
Feb 03, 2004	6.987	6.987	6.910	6.936	101,514	-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.