Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.257	6.257	6.105	6.171	486,991	-0.09(-1.37%)
Apr 29, 2004	6.220	6.303	6.204	6.257	351,227	+0.02(+0.32%)
Apr 28, 2004	6.323	6.346	6.220	6.237	388,805	-0.05(-0.84%)
Apr 27, 2004	6.224	6.319	6.187	6.290	802,459	+0.04(+0.58%)
Apr 26, 2004	6.280	6.349	6.191	6.253	654,574	-0.06(-0.89%)
Apr 23, 2004	6.303	6.412	6.290	6.309	516,992	-0.03(-0.42%)
Apr 22, 2004	6.336	6.415	6.286	6.336	595,481	-0.02(-0.31%)
Apr 21, 2004	6.567	6.596	6.356	6.356	634,270	-0.21(-3.17%)
Apr 20, 2004	6.580	6.580	6.471	6.563	486,688	+0.02(+0.30%)
Apr 19, 2004	6.580	6.583	6.468	6.544	340,015	+0.00(+0.00%)
Apr 16, 2004	6.323	6.580	6.290	6.544	342,136	+0.22(+3.55%)
Apr 15, 2004	6.379	6.445	6.204	6.319	685,485	-0.10(-1.59%)
Apr 14, 2004	6.610	6.633	6.336	6.422	919,737	-0.27(-4.04%)
Apr 13, 2004	6.907	6.907	6.649	6.692	708,819	-0.15(-2.17%)
Apr 12, 2004	6.827	6.844	6.715	6.841	536,084	+0.06(+0.88%)
Apr 08, 2004	6.748	6.910	6.712	6.781	476,687	+0.02(+0.24%)
Apr 07, 2004	6.728	6.811	6.722	6.765	492,749	+0.02(+0.24%)
Apr 06, 2004	6.814	6.831	6.722	6.748	630,331	-0.04(-0.54%)
Apr 05, 2004	6.897	6.933	6.765	6.785	568,207	-0.12(-1.67%)
Apr 02, 2004	6.926	6.963	6.883	6.900	535,781	-0.02(-0.24%)
Apr 01, 2004	6.841	6.923	6.834	6.916	327,287	+0.06(+0.91%)
Mar 31, 2004	6.864	6.874	6.798	6.854	506,386	+0.02(+0.34%)
Mar 30, 2004	6.860	6.864	6.794	6.831	513,962	+0.00(+0.00%)
Mar 29, 2004	6.841	6.844	6.775	6.831	359,409	+0.03(+0.44%)
Mar 26, 2004	6.758	6.844	6.752	6.801	493,658	+0.04(+0.63%)
Mar 25, 2004	6.722	6.781	6.715	6.758	686,394	+0.05(+0.69%)
Mar 24, 2004	6.775	6.775	6.659	6.712	707,607	-0.06(-0.93%)
Mar 23, 2004	6.758	6.788	6.692	6.775	719,728	+0.02(+0.24%)
Mar 22, 2004	6.801	6.811	6.735	6.758	517,598	-0.05(-0.68%)
Mar 19, 2004	6.814	6.837	6.804	6.804	348,500	-0.04(-0.53%)
Mar 18, 2004	6.837	6.847	6.798	6.841	510,628	+0.01(+0.10%)
Mar 17, 2004	6.791	6.851	6.785	6.834	661,544	+0.01(+0.19%)
Mar 16, 2004	6.801	6.837	6.771	6.821	585,177	+0.01(+0.15%)
Mar 15, 2004	6.890	6.890	6.771	6.811	594,571	-0.07(-1.01%)
Mar 12, 2004	6.864	6.883	6.788	6.880	456,989	+0.05(+0.72%)
Mar 11, 2004	6.890	6.913	6.817	6.831	512,447	-0.06(-0.91%)
Mar 10, 2004	6.930	6.963	6.870	6.893	630,027	-0.03(-0.48%)
Mar 09, 2004	7.025	7.025	6.897	6.926	694,273	-0.08(-1.08%)
Mar 08, 2004	7.019	7.029	6.943	7.002	576,389	-0.05(-0.70%)
Mar 05, 2004	7.002	7.052	6.969	7.052	532,447	+0.09(+1.33%)
Mar 04, 2004	7.006	7.006	6.930	6.959	748,821	-0.03(-0.47%)
Mar 03, 2004	6.913	7.012	6.890	6.992	578,813	+0.06(+0.81%)
Mar 02, 2004	6.930	6.976	6.867	6.936	449,110	+0.01(+0.14%)
Mar 01, 2004	6.883	6.926	6.837	6.926	470,323	+0.05(+0.77%)
Feb 27, 2004	6.847	6.910	6.798	6.874	438,504	+0.05(+0.73%)
Feb 26, 2004	6.781	6.857	6.781	6.824	516,689	+0.06(+0.83%)
Feb 25, 2004	6.699	6.794	6.699	6.768	461,838	+0.04(+0.54%)
Feb 24, 2004	6.758	6.778	6.699	6.732	806,702	-0.02(-0.24%)
Feb 23, 2004	6.821	6.824	6.732	6.748	852,462	-0.06(-0.87%)
Feb 20, 2004	6.857	6.877	6.781	6.808	628,815	-0.05(-0.72%)
Feb 19, 2004	6.923	6.926	6.831	6.857	669,120	-0.06(-0.91%)
Feb 18, 2004	6.893	6.930	6.867	6.920	513,962	+0.04(+0.62%)
Feb 17, 2004	6.923	6.926	6.837	6.877	589,117	-0.02(-0.33%)
Feb 13, 2004	6.897	6.956	6.844	6.900	771,852	-0.01(-0.14%)
Feb 12, 2004	6.903	6.930	6.870	6.910	582,753	-0.00(-0.05%)
Feb 11, 2004	6.903	6.930	6.841	6.913	964,285	-0.00(-0.05%)
Feb 10, 2004	6.910	6.976	6.831	6.916	830,946	+0.05(+0.67%)
Feb 09, 2004	6.913	6.973	6.821	6.870	683,666	-0.09(-1.23%)
Feb 06, 2004	6.946	6.979	6.831	6.956	673,060	+0.01(+0.14%)
Feb 05, 2004	6.930	6.946	6.831	6.946	670,635	+0.04(+0.53%)
Feb 04, 2004	6.864	6.910	6.837	6.910	542,751	+0.05(+0.72%)
Feb 03, 2004	6.824	6.903	6.801	6.860	629,118	+0.07(+1.02%)
Feb 02, 2004	6.748	6.814	6.705	6.791	489,718	+0.05(+0.78%)
Jan 30, 2004	6.695	6.761	6.669	6.738	552,145	+0.06(+0.84%)
Jan 29, 2004	6.692	6.735	6.662	6.682	638,513	-0.01(-0.20%)
Jan 28, 2004	6.662	6.695	6.643	6.695	687,303	+0.04(+0.59%)
Jan 27, 2004	6.702	6.728	6.633	6.656	1,591,282	-0.05(-0.74%)
Jan 26, 2004	6.735	6.738	6.702	6.705	832,158	-0.03(-0.49%)
Jan 23, 2004	6.728	6.738	6.718	6.738	776,095	+0.01(+0.10%)
Jan 22, 2004	6.742	6.745	6.722	6.732	759,730	-0.01(-0.10%)
Jan 21, 2004	6.705	6.748	6.705	6.738	820,036	+0.01(+0.10%)
Jan 20, 2004	6.738	6.745	6.699	6.732	589,723	-0.01(-0.10%)
Jan 16, 2004	6.715	6.742	6.715	6.738	513,053	+0.03(+0.39%)
Jan 15, 2004	6.735	6.745	6.709	6.712	685,181	-0.03(-0.44%)
Jan 14, 2004	6.748	6.748	6.715	6.742	683,969	+0.00(+0.05%)
Jan 13, 2004	6.715	6.748	6.699	6.738	638,513	+0.01(+0.20%)
Jan 12, 2004	6.686	6.735	6.676	6.725	577,904	+0.02(+0.34%)
Jan 09, 2004	6.702	6.735	6.689	6.702	530,932	-0.02(-0.29%)
Jan 08, 2004	6.732	6.761	6.715	6.722	770,034	+0.00(+0.00%)
Jan 07, 2004	6.768	6.775	6.718	6.722	1,084,593	-0.05(-0.73%)
Jan 06, 2004	6.785	6.788	6.715	6.771	1,095,806	-0.01(-0.15%)
Jan 05, 2004	6.748	6.794	6.709	6.781	699,121	+0.05(+0.78%)
Jan 02, 2004	6.715	6.745	6.699	6.728	343,651	+0.01(+0.20%)
Dec 31, 2003	6.712	6.725	6.699	6.715	414,563	+0.02(+0.25%)
Dec 30, 2003	6.738	6.738	6.686	6.699	511,234	-0.02(-0.34%)
Dec 29, 2003	6.821	6.801	6.600	6.722	924,283	-0.10(-1.45%)
Dec 26, 2003	6.824	6.827	6.748	6.821	315,468	+0.00(+0.05%)
Dec 24, 2003	6.943	6.943	6.768	6.817	228,494	-0.11(-1.62%)
Dec 23, 2003	6.864	6.930	6.775	6.930	642,452	+0.03(+0.48%)
Dec 22, 2003	6.831	6.831	6.768	6.897	473,960	+0.03(+0.48%)
Dec 19, 2003	6.860	6.864	6.765	6.864	448,504	+0.03(+0.43%)
Dec 18, 2003	6.831	6.864	6.758	6.834	723,971	+0.00(+0.00%)
Dec 17, 2003	6.765	6.834	6.666	6.834	592,450	+0.08(+1.22%)
Dec 16, 2003	6.732	6.798	6.692	6.752	582,450	+0.02(+0.34%)
Dec 15, 2003	6.765	6.788	6.709	6.728	587,904	+0.00(+0.00%)
Dec 12, 2003	6.718	6.761	6.718	6.728	466,990	-0.02(-0.24%)
Dec 11, 2003	6.718	6.765	6.682	6.745	514,265	+0.05(+0.74%)
Dec 10, 2003	6.748	6.765	6.689	6.695	380,319	+0.00(+0.05%)
Dec 09, 2003	6.748	6.748	6.699	6.692	355,470	-0.06(-0.83%)
Dec 08, 2003	6.722	6.748	6.682	6.748	390,017	+0.03(+0.49%)
Dec 05, 2003	6.699	6.732	6.699	6.715	303,346	+0.02(+0.25%)
Dec 04, 2003	6.692	6.699	6.666	6.699	359,712	+0.03(+0.50%)
Dec 03, 2003	6.659	6.695	6.649	6.666	591,844	+0.00(+0.00%)
Dec 02, 2003	6.686	6.699	6.662	6.666	480,021	-0.01(-0.10%)
Dec 01, 2003	6.699	6.699	6.666	6.672	466,990	-0.02(-0.25%)
Nov 28, 2003	6.659	6.689	6.629	6.689	248,798	+0.03(+0.45%)
Nov 26, 2003	6.600	6.662	6.600	6.659	342,136	+0.07(+1.05%)
Nov 25, 2003	6.567	6.623	6.517	6.590	377,895	-0.06(-0.89%)
Nov 24, 2003	6.652	6.679	6.570	6.649	579,722	-0.00(-0.05%)
Nov 21, 2003	6.639	6.682	6.633	6.652	511,234	-0.01(-0.20%)
Nov 20, 2003	6.682	6.689	6.633	6.666	589,420	-0.01(-0.20%)
Nov 19, 2003	6.669	6.692	6.643	6.679	350,924	+0.03(+0.45%)
Nov 18, 2003	6.666	6.699	6.646	6.649	408,806	+0.00(+0.00%)
Nov 17, 2003	6.633	6.659	6.573	6.649	300,922	-0.03(-0.44%)
Nov 14, 2003	6.695	6.695	6.643	6.679	235,161	+0.02(+0.30%)
Nov 13, 2003	6.682	6.695	6.652	6.659	232,434	-0.02(-0.25%)
Nov 12, 2003	6.652	6.699	6.652	6.676	300,013	-0.02(-0.34%)
Nov 11, 2003	6.699	6.728	6.646	6.699	456,383	+0.02(+0.25%)
Nov 10, 2003	6.666	6.699	6.629	6.682	439,413	+0.02(+0.25%)
Nov 07, 2003	6.699	6.732	6.633	6.666	456,080	-0.03(-0.49%)
Nov 06, 2003	6.616	6.695	6.616	6.699	371,834	+0.01(+0.10%)
Nov 05, 2003	6.748	6.715	6.593	6.692	857,007	-0.09(-1.31%)
Nov 04, 2003	6.748	6.788	6.748	6.781	251,753	+0.01(+0.20%)
Nov 03, 2003	6.758	6.768	6.748	6.768	227,737	-0.05(-0.68%)
Oct 31, 2003	6.738	6.831	6.718	6.814	311,225	+0.05(+0.73%)
Oct 30, 2003	6.715	6.781	6.715	6.765	325,469	-0.01(-0.15%)
Oct 29, 2003	6.732	6.775	6.686	6.775	258,193	+0.01(+0.15%)
Oct 28, 2003	6.765	6.781	6.705	6.765	445,171	-0.02(-0.24%)
Oct 27, 2003	6.761	6.814	6.692	6.781	477,596	+0.05(+0.74%)
Oct 24, 2003	6.804	6.844	6.686	6.732	420,321	-0.09(-1.31%)
Oct 23, 2003	6.785	6.860	6.732	6.821	385,471	+0.04(+0.54%)
Oct 22, 2003	6.880	6.920	6.781	6.785	532,750	-0.10(-1.39%)
Oct 21, 2003	6.880	6.913	6.880	6.880	527,902	+0.00(+0.00%)
Oct 20, 2003	6.831	6.880	6.814	6.880	411,230	+0.04(+0.63%)
Oct 17, 2003	6.798	6.877	6.798	6.837	431,534	+0.02(+0.24%)
Oct 16, 2003	6.824	6.847	6.765	6.821	406,684	+0.05(+0.68%)
Oct 15, 2003	6.821	6.844	6.768	6.775	460,323	-0.02(-0.29%)
Oct 14, 2003	6.814	6.827	6.748	6.794	450,019	+0.03(+0.44%)
Oct 13, 2003	6.761	6.814	6.715	6.765	405,472	+0.00(+0.05%)
Oct 10, 2003	6.715	6.791	6.682	6.761	290,618	+0.06(+0.94%)
Oct 09, 2003	6.659	6.728	6.659	6.699	339,409	+0.00(+0.00%)
Oct 08, 2003	6.669	6.715	6.636	6.699	373,349	+0.02(+0.35%)
Oct 07, 2003	6.666	6.682	6.603	6.676	459,717	-0.00(-0.05%)
Oct 06, 2003	6.620	6.679	6.600	6.679	446,383	+0.05(+0.80%)
Oct 03, 2003	6.603	6.682	6.603	6.626	330,923	+0.02(+0.35%)
Oct 02, 2003	6.603	6.603	6.600	6.603	263,648	+0.00(+0.00%)
Oct 01, 2003	6.600	6.603	6.600	6.603	303,952	+0.00(+0.00%)
Sep 30, 2003	6.603	6.603	6.600	6.603	309,407	+0.00(+0.00%)
Sep 29, 2003	6.603	6.603	6.600	6.603	386,380	+0.00(+0.05%)

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.