Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.256	6.256	6.104	6.170	487,019	-0.09(-1.37%)
Apr 29, 2004	6.220	6.302	6.203	6.256	351,248	+0.02(+0.32%)
Apr 28, 2004	6.322	6.345	6.220	6.236	388,827	-0.05(-0.84%)
Apr 27, 2004	6.223	6.319	6.187	6.289	802,506	+0.04(+0.58%)
Apr 26, 2004	6.279	6.349	6.190	6.253	654,612	-0.06(-0.89%)
Apr 23, 2004	6.302	6.411	6.289	6.309	517,022	-0.03(-0.42%)
Apr 22, 2004	6.335	6.415	6.286	6.335	595,515	-0.02(-0.31%)
Apr 21, 2004	6.566	6.596	6.355	6.355	634,307	-0.21(-3.17%)
Apr 20, 2004	6.580	6.580	6.471	6.563	486,716	+0.02(+0.30%)
Apr 19, 2004	6.580	6.583	6.467	6.543	340,034	+0.00(+0.00%)
Apr 16, 2004	6.322	6.580	6.289	6.543	342,156	+0.22(+3.55%)
Apr 15, 2004	6.378	6.444	6.203	6.319	685,524	-0.10(-1.59%)
Apr 14, 2004	6.609	6.632	6.335	6.421	919,791	-0.27(-4.04%)
Apr 13, 2004	6.906	6.906	6.649	6.692	708,860	-0.15(-2.17%)
Apr 12, 2004	6.827	6.843	6.715	6.840	536,115	+0.06(+0.88%)
Apr 08, 2004	6.748	6.909	6.712	6.781	476,715	+0.02(+0.24%)
Apr 07, 2004	6.728	6.811	6.721	6.764	492,777	+0.02(+0.24%)
Apr 06, 2004	6.814	6.830	6.721	6.748	630,367	-0.04(-0.54%)
Apr 05, 2004	6.896	6.933	6.764	6.784	568,239	-0.12(-1.67%)
Apr 02, 2004	6.926	6.962	6.883	6.900	535,812	-0.02(-0.24%)
Apr 01, 2004	6.840	6.923	6.834	6.916	327,306	+0.06(+0.91%)
Mar 31, 2004	6.863	6.873	6.797	6.853	506,415	+0.02(+0.34%)
Mar 30, 2004	6.860	6.863	6.794	6.830	513,991	+0.00(+0.00%)
Mar 29, 2004	6.840	6.843	6.774	6.830	359,430	+0.03(+0.44%)
Mar 26, 2004	6.758	6.843	6.751	6.801	493,686	+0.04(+0.63%)
Mar 25, 2004	6.721	6.781	6.715	6.758	686,433	+0.05(+0.69%)
Mar 24, 2004	6.774	6.774	6.659	6.712	707,648	-0.06(-0.93%)
Mar 23, 2004	6.758	6.787	6.692	6.774	719,770	+0.02(+0.24%)
Mar 22, 2004	6.801	6.811	6.735	6.758	517,628	-0.05(-0.68%)
Mar 19, 2004	6.814	6.837	6.804	6.804	348,520	-0.04(-0.53%)
Mar 18, 2004	6.837	6.847	6.797	6.840	510,658	+0.01(+0.10%)
Mar 17, 2004	6.791	6.850	6.784	6.834	661,582	+0.01(+0.19%)
Mar 16, 2004	6.801	6.837	6.771	6.820	585,211	+0.01(+0.15%)
Mar 15, 2004	6.890	6.890	6.771	6.811	594,606	-0.07(-1.01%)
Mar 12, 2004	6.863	6.883	6.787	6.880	457,016	+0.05(+0.72%)
Mar 11, 2004	6.890	6.913	6.817	6.830	512,476	-0.06(-0.91%)
Mar 10, 2004	6.929	6.962	6.870	6.893	630,064	-0.03(-0.48%)
Mar 09, 2004	7.025	7.025	6.896	6.926	694,313	-0.08(-1.08%)
Mar 08, 2004	7.018	7.028	6.942	7.002	576,422	-0.05(-0.70%)
Mar 05, 2004	7.002	7.051	6.969	7.051	532,478	+0.09(+1.33%)
Mar 04, 2004	7.005	7.005	6.929	6.959	748,864	-0.03(-0.47%)
Mar 03, 2004	6.913	7.012	6.890	6.992	578,847	+0.06(+0.81%)
Mar 02, 2004	6.929	6.975	6.867	6.936	449,136	+0.01(+0.14%)
Mar 01, 2004	6.883	6.926	6.837	6.926	470,351	+0.05(+0.77%)
Feb 27, 2004	6.847	6.909	6.797	6.873	438,529	+0.05(+0.73%)
Feb 26, 2004	6.781	6.857	6.781	6.824	516,719	+0.06(+0.83%)
Feb 25, 2004	6.698	6.794	6.698	6.768	461,865	+0.04(+0.54%)
Feb 24, 2004	6.758	6.778	6.698	6.731	806,749	-0.02(-0.24%)
Feb 23, 2004	6.820	6.824	6.731	6.748	852,511	-0.06(-0.87%)
Feb 20, 2004	6.857	6.877	6.781	6.807	628,852	-0.05(-0.72%)
Feb 19, 2004	6.923	6.926	6.830	6.857	669,159	-0.06(-0.91%)
Feb 18, 2004	6.893	6.929	6.867	6.919	513,991	+0.04(+0.62%)
Feb 17, 2004	6.923	6.926	6.837	6.877	589,151	-0.02(-0.33%)
Feb 13, 2004	6.896	6.956	6.843	6.900	771,897	-0.01(-0.14%)
Feb 12, 2004	6.903	6.929	6.870	6.909	582,786	-0.00(-0.05%)
Feb 11, 2004	6.903	6.929	6.840	6.913	964,341	-0.00(-0.05%)
Feb 10, 2004	6.909	6.975	6.830	6.916	830,994	+0.05(+0.67%)
Feb 09, 2004	6.913	6.972	6.820	6.870	683,706	-0.09(-1.23%)
Feb 06, 2004	6.946	6.979	6.830	6.956	673,099	+0.01(+0.14%)
Feb 05, 2004	6.929	6.946	6.830	6.946	670,674	+0.04(+0.53%)
Feb 04, 2004	6.863	6.909	6.837	6.909	542,782	+0.05(+0.72%)
Feb 03, 2004	6.824	6.903	6.801	6.860	629,155	+0.07(+1.02%)

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.