Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.989	7.065	6.902	6.999	21,162	+0.10(+1.45%)
Apr 29, 2004	7.051	7.171	6.899	6.899	22,322	-0.16(-2.25%)
Apr 28, 2004	7.237	7.244	7.058	7.058	23,191	-0.16(-2.20%)
Apr 27, 2004	7.085	7.227	7.085	7.216	18,263	+0.07(+0.97%)
Apr 26, 2004	7.121	7.175	7.075	7.147	7,827	-0.01(-0.14%)
Apr 23, 2004	7.085	7.158	7.085	7.158	10,726	+0.05(+0.68%)
Apr 22, 2004	7.171	7.171	7.109	7.109	12,175	+0.03(+0.39%)
Apr 21, 2004	7.092	7.154	6.906	7.082	19,133	-0.09(-1.30%)
Apr 20, 2004	7.051	7.244	7.051	7.175	24,351	+0.03(+0.43%)
Apr 19, 2004	6.961	7.144	6.902	7.144	29,279	+0.19(+2.78%)
Apr 16, 2004	6.899	6.951	6.820	6.951	11,595	+0.06(+0.85%)
Apr 15, 2004	6.530	6.892	6.530	6.892	32,468	+0.39(+5.99%)
Apr 14, 2004	6.633	6.633	6.416	6.502	33,918	-0.16(-2.33%)
Apr 13, 2004	6.830	6.830	6.644	6.657	32,178	-0.17(-2.48%)
Apr 12, 2004	6.830	6.833	6.747	6.827	19,423	+0.03(+0.46%)
Apr 08, 2004	6.820	6.830	6.740	6.795	13,045	+0.00(+0.00%)
Apr 07, 2004	6.733	6.795	6.733	6.795	8,986	+0.02(+0.31%)
Apr 06, 2004	6.802	6.802	6.726	6.775	23,191	+0.05(+0.77%)
Apr 05, 2004	6.589	6.792	6.457	6.723	23,481	+0.18(+2.80%)
Apr 02, 2004	6.602	6.602	6.488	6.540	7,827	-0.01(-0.22%)
Apr 01, 2004	6.513	6.661	6.513	6.554	39,426	+0.05(+0.80%)
Mar 31, 2004	6.261	6.502	6.261	6.502	21,162	+0.24(+3.86%)
Mar 30, 2004	6.382	6.399	6.219	6.261	25,221	-0.21(-3.30%)
Mar 29, 2004	6.554	6.640	6.378	6.475	30,149	+0.11(+1.73%)
Mar 26, 2004	6.382	6.454	6.357	6.364	5,508	+0.07(+1.04%)
Mar 25, 2004	6.250	6.382	6.250	6.299	27,540	+0.02(+0.28%)
Mar 24, 2004	6.426	6.492	6.250	6.282	46,963	-0.05(-0.82%)
Mar 23, 2004	6.133	6.426	6.037	6.333	73,634	+0.30(+4.91%)
Mar 22, 2004	6.654	6.654	6.009	6.037	206,407	-0.57(-8.62%)
Mar 19, 2004	6.630	6.706	6.589	6.606	22,612	-0.03(-0.52%)
Mar 18, 2004	6.571	6.751	6.571	6.640	24,931	+0.03(+0.52%)
Mar 17, 2004	6.644	6.758	6.571	6.606	26,960	-0.03(-0.52%)
Mar 16, 2004	6.716	6.820	6.640	6.640	13,045	+0.04(+0.63%)
Mar 15, 2004	6.723	6.761	6.599	6.599	27,250	-0.12(-1.85%)
Mar 12, 2004	6.726	6.775	6.723	6.723	24,641	-0.03(-0.45%)
Mar 11, 2004	6.840	6.868	6.754	6.754	15,654	-0.05(-0.71%)
Mar 10, 2004	7.092	7.092	6.802	6.802	47,543	-0.28(-3.95%)
Mar 09, 2004	7.203	7.203	7.037	7.082	20,872	-0.08(-1.06%)
Mar 08, 2004	7.227	7.244	6.909	7.158	68,416	-0.06(-0.82%)
Mar 05, 2004	7.261	7.313	7.144	7.217	14,494	-0.06(-0.85%)
Mar 04, 2004	6.996	7.313	6.933	7.278	20,002	+0.31(+4.46%)
Mar 03, 2004	6.899	6.985	6.820	6.968	13,625	+0.08(+1.10%)
Mar 02, 2004	6.878	6.920	6.840	6.892	12,755	-0.01(-0.10%)
Mar 01, 2004	6.933	6.949	6.851	6.899	26,090	-0.09(-1.23%)
Feb 27, 2004	6.863	6.989	6.765	6.985	24,351	+0.09(+1.30%)
Feb 26, 2004	6.761	6.982	6.761	6.896	28,989	+0.09(+1.37%)
Feb 25, 2004	6.847	6.847	6.726	6.802	20,002	-0.03(-0.45%)
Feb 24, 2004	6.968	6.968	6.758	6.833	25,800	-0.10(-1.44%)
Feb 23, 2004	6.899	6.989	6.899	6.933	33,048	-0.05(-0.74%)
Feb 20, 2004	6.913	7.037	6.827	6.985	23,771	+0.07(+1.04%)
Feb 19, 2004	6.968	6.999	6.913	6.913	48,992	-0.06(-0.79%)
Feb 18, 2004	7.206	7.268	6.823	6.968	148,428	-0.17(-2.37%)
Feb 17, 2004	7.099	7.165	6.992	7.137	28,120	+0.06(+0.88%)
Feb 13, 2004	6.830	7.171	6.830	7.075	28,989	+0.26(+3.74%)
Feb 12, 2004	6.692	6.844	6.692	6.820	7,247	+0.03(+0.41%)
Feb 11, 2004	6.561	6.809	6.561	6.792	17,683	+0.13(+2.02%)
Feb 10, 2004	6.606	6.661	6.554	6.657	28,989	+0.05(+0.78%)
Feb 09, 2004	6.657	6.657	6.561	6.606	22,322	-0.02(-0.31%)
Feb 06, 2004	6.637	6.716	6.620	6.626	15,944	-0.10(-1.49%)
Feb 05, 2004	6.802	6.802	6.627	6.726	20,582	-0.05(-0.76%)
Feb 04, 2004	6.716	6.858	6.671	6.778	25,511	-0.16(-2.29%)
Feb 03, 2004	6.961	7.009	6.930	6.937	8,986	-0.03(-0.39%)

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.