Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.620	6.722	6.584	6.599	3,973,984	+0.00(+0.00%)
Apr 29, 2004	6.720	6.790	6.477	6.599	10,142,150	-0.13(-1.87%)
Apr 28, 2004	6.826	6.835	6.664	6.724	3,959,217	-0.10(-1.52%)
Apr 27, 2004	6.798	6.902	6.748	6.829	3,900,613	+0.08(+1.22%)
Apr 26, 2004	6.820	6.833	6.711	6.746	3,645,895	-0.07(-1.05%)
Apr 23, 2004	6.733	6.820	6.664	6.818	3,099,541	+0.05(+0.70%)
Apr 22, 2004	6.601	6.792	6.601	6.770	3,962,909	+0.11(+1.65%)
Apr 21, 2004	6.657	6.681	6.597	6.660	4,587,247	+0.04(+0.60%)
Apr 20, 2004	6.750	6.787	6.612	6.620	5,161,288	-0.11(-1.71%)
Apr 19, 2004	6.718	6.744	6.640	6.735	4,020,590	+0.02(+0.29%)
Apr 16, 2004	6.685	6.800	6.636	6.716	4,664,770	+0.05(+0.75%)
Apr 15, 2004	6.625	6.709	6.603	6.666	2,988,794	+0.02(+0.23%)
Apr 14, 2004	6.560	6.651	6.534	6.651	5,580,282	+0.10(+1.59%)
Apr 13, 2004	6.718	6.733	6.540	6.547	5,156,673	-0.15(-2.26%)
Apr 12, 2004	6.646	6.740	6.614	6.698	4,152,564	+0.09(+1.38%)
Apr 08, 2004	6.822	6.826	6.590	6.607	7,236,877	-0.20(-2.90%)
Apr 07, 2004	6.824	6.870	6.722	6.805	5,008,549	+0.02(+0.22%)
Apr 06, 2004	6.709	6.833	6.683	6.790	3,423,016	+0.04(+0.61%)
Apr 05, 2004	6.675	6.796	6.640	6.748	4,219,474	+0.10(+1.43%)
Apr 02, 2004	6.694	6.722	6.564	6.653	5,287,724	+0.06(+0.85%)
Apr 01, 2004	6.555	6.620	6.484	6.597	8,210,531	-0.04(-0.62%)
Mar 31, 2004	6.553	6.677	6.549	6.638	11,069,659	+0.04(+0.62%)
Mar 30, 2004	6.480	6.597	6.449	6.597	4,708,608	+0.11(+1.64%)
Mar 29, 2004	6.399	6.501	6.376	6.490	3,714,650	+0.08(+1.18%)
Mar 26, 2004	6.458	6.499	6.412	6.415	3,923,224	-0.08(-1.17%)
Mar 25, 2004	6.337	6.499	6.313	6.490	4,901,493	+0.18(+2.92%)
Mar 24, 2004	6.235	6.313	6.165	6.306	4,718,760	+0.13(+2.11%)
Mar 23, 2004	6.285	6.308	6.176	6.176	4,239,777	-0.04(-0.59%)
Mar 22, 2004	6.165	6.246	6.161	6.213	5,828,540	-0.08(-1.27%)
Mar 19, 2004	6.317	6.358	6.274	6.293	5,876,531	+0.00(+0.03%)
Mar 18, 2004	6.384	6.391	6.215	6.291	4,987,322	-0.08(-1.33%)
Mar 17, 2004	6.447	6.469	6.317	6.376	4,692,919	+0.11(+1.80%)
Mar 16, 2004	6.243	6.477	6.144	6.263	11,820,434	+0.12(+1.94%)
Mar 15, 2004	6.207	6.280	6.105	6.144	5,794,393	-0.14(-2.17%)
Mar 12, 2004	6.103	6.291	6.081	6.280	4,913,029	+0.18(+2.91%)
Mar 11, 2004	6.161	6.300	6.079	6.103	9,080,360	-0.07(-1.19%)
Mar 10, 2004	6.337	6.358	6.176	6.176	7,321,784	-0.12(-1.86%)
Mar 09, 2004	6.350	6.480	6.263	6.293	5,921,753	-0.07(-1.16%)
Mar 08, 2004	6.380	6.523	6.350	6.367	5,677,647	-0.10(-1.51%)
Mar 05, 2004	6.328	6.516	6.304	6.464	8,265,905	+0.02(+0.30%)
Mar 04, 2004	6.335	6.633	6.263	6.445	37,907,896	-0.43(-6.24%)
Mar 03, 2004	6.904	6.995	6.805	6.874	4,905,646	-0.10(-1.49%)
Mar 02, 2004	7.073	7.121	6.946	6.978	4,992,398	-0.14(-1.98%)
Mar 01, 2004	7.008	7.121	6.939	7.119	7,567,735	+0.17(+2.50%)
Feb 27, 2004	6.939	7.043	6.839	6.946	7,715,398	-0.03(-0.37%)
Feb 26, 2004	6.950	6.998	6.907	6.972	4,907,492	+0.02(+0.31%)
Feb 25, 2004	6.796	7.004	6.777	6.950	5,800,392	+0.12(+1.71%)
Feb 24, 2004	6.718	6.915	6.681	6.833	6,747,282	+0.16(+2.37%)
Feb 23, 2004	6.616	6.766	6.616	6.675	6,637,457	+0.03(+0.42%)
Feb 20, 2004	6.584	6.718	6.451	6.646	6,294,141	+0.06(+0.89%)
Feb 19, 2004	6.805	6.870	6.588	6.588	3,836,472	-0.17(-2.56%)
Feb 18, 2004	6.657	6.798	6.657	6.761	5,160,365	+0.03(+0.45%)
Feb 17, 2004	6.575	6.755	6.548	6.731	3,142,456	+0.21(+3.19%)
Feb 13, 2004	6.659	6.718	6.456	6.523	5,923,598	-0.16(-2.34%)
Feb 12, 2004	6.633	6.718	6.609	6.679	4,390,209	-0.01(-0.10%)
Feb 11, 2004	6.625	6.698	6.490	6.685	5,802,699	+0.06(+0.92%)
Feb 10, 2004	6.581	6.651	6.501	6.625	3,922,763	+0.03(+0.46%)
Feb 09, 2004	6.564	6.638	6.447	6.594	5,899,142	+0.05(+0.73%)
Feb 06, 2004	6.354	6.588	6.295	6.547	8,133,008	+0.25(+3.99%)
Feb 05, 2004	6.207	6.391	6.207	6.295	6,474,567	+0.20(+3.34%)
Feb 04, 2004	6.068	6.168	6.022	6.092	5,479,225	-0.03(-0.53%)
Feb 03, 2004	6.109	6.224	6.068	6.124	3,415,171	-0.01(-0.21%)

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.