Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.129	7.160	7.100	7.121	501,929	+0.01(+0.15%)
Apr 29, 2004	7.114	7.114	7.065	7.111	437,955	+0.01(+0.20%)
Apr 28, 2004	7.043	7.114	7.043	7.097	523,911	+0.02(+0.35%)
Apr 27, 2004	7.100	7.111	7.061	7.072	669,051	+0.00(+0.00%)
Apr 26, 2004	7.047	7.097	7.015	7.072	454,019	+0.02(+0.30%)
Apr 23, 2004	7.086	7.097	7.043	7.050	535,466	+0.00(+0.05%)
Apr 22, 2004	7.104	7.104	7.022	7.047	430,627	-0.05(-0.75%)
Apr 21, 2004	7.097	7.168	7.050	7.100	649,323	+0.01(+0.15%)
Apr 20, 2004	7.079	7.097	7.043	7.090	738,097	+0.02(+0.25%)
Apr 19, 2004	7.036	7.079	6.969	7.072	362,144	+0.02(+0.25%)
Apr 16, 2004	6.976	7.058	6.976	7.054	363,835	+0.06(+0.86%)
Apr 15, 2004	7.019	7.036	6.965	6.994	309,443	-0.02(-0.35%)
Apr 14, 2004	6.990	7.019	6.912	7.019	540,257	+0.06(+0.92%)
Apr 13, 2004	6.997	7.001	6.930	6.955	318,743	-0.01(-0.15%)
Apr 12, 2004	6.994	7.004	6.909	6.965	327,479	-0.01(-0.10%)
Apr 08, 2004	6.940	6.997	6.919	6.972	196,149	+0.01(+0.20%)
Apr 07, 2004	6.965	6.976	6.887	6.958	368,908	+0.02(+0.31%)
Apr 06, 2004	6.923	6.969	6.873	6.937	262,660	-0.02(-0.36%)
Apr 05, 2004	6.912	6.962	6.866	6.962	290,279	+0.00(+0.00%)
Apr 02, 2004	6.891	6.972	6.852	6.962	222,359	+0.07(+1.03%)
Apr 01, 2004	6.933	6.933	6.866	6.891	254,205	-0.02(-0.36%)
Mar 31, 2004	6.937	6.958	6.891	6.916	248,287	+0.00(+0.05%)
Mar 30, 2004	6.887	6.926	6.870	6.912	245,750	+0.04(+0.52%)
Mar 29, 2004	6.944	6.958	6.877	6.877	245,750	-0.04(-0.62%)
Mar 26, 2004	6.873	6.955	6.866	6.919	270,833	+0.05(+0.78%)
Mar 25, 2004	6.877	6.909	6.848	6.866	313,952	+0.00(+0.05%)
Mar 24, 2004	6.884	6.909	6.848	6.862	315,925	-0.02(-0.31%)
Mar 23, 2004	6.866	6.933	6.852	6.884	498,265	-0.02(-0.31%)
Mar 22, 2004	6.937	6.937	6.877	6.905	357,071	-0.05(-0.66%)
Mar 19, 2004	6.958	6.980	6.912	6.951	265,196	+0.02(+0.36%)
Mar 18, 2004	6.958	6.983	6.912	6.926	348,053	-0.01(-0.15%)
Mar 17, 2004	6.951	6.969	6.919	6.937	263,223	+0.01(+0.10%)
Mar 16, 2004	6.940	6.994	6.919	6.930	262,378	-0.02(-0.36%)
Mar 15, 2004	7.011	7.015	6.948	6.955	218,413	-0.06(-0.86%)
Mar 12, 2004	6.997	7.015	6.955	7.015	369,189	+0.00(+0.00%)
Mar 11, 2004	7.001	7.022	6.944	7.015	331,707	+0.02(+0.25%)
Mar 10, 2004	7.019	7.019	6.937	6.997	349,462	+0.01(+0.20%)
Mar 09, 2004	7.019	7.026	6.965	6.983	244,341	-0.01(-0.10%)
Mar 08, 2004	6.987	7.040	6.958	6.990	348,616	+0.05(+0.72%)
Mar 05, 2004	7.001	7.026	6.919	6.940	634,950	-0.06(-0.81%)
Mar 04, 2004	6.969	7.004	6.948	6.997	288,588	+0.03(+0.46%)
Mar 03, 2004	6.930	6.965	6.880	6.965	257,305	+0.05(+0.72%)
Mar 02, 2004	6.877	6.916	6.866	6.916	284,924	+0.03(+0.41%)
Mar 01, 2004	6.877	6.894	6.852	6.887	259,560	-0.01(-0.10%)
Feb 27, 2004	6.870	6.909	6.855	6.894	282,951	+0.04(+0.52%)
Feb 26, 2004	6.933	6.965	6.859	6.859	280,697	-0.04(-0.57%)
Feb 25, 2004	6.898	6.951	6.887	6.898	231,659	+0.04(+0.52%)
Feb 24, 2004	6.909	6.909	6.827	6.862	669,896	-0.02(-0.36%)
Feb 23, 2004	6.898	6.919	6.866	6.887	316,770	+0.00(+0.00%)
Feb 20, 2004	6.898	6.937	6.873	6.887	351,998	-0.02(-0.31%)
Feb 19, 2004	6.969	6.972	6.901	6.909	231,941	-0.08(-1.12%)
Feb 18, 2004	7.004	7.033	6.930	6.987	296,197	+0.00(+0.05%)
Feb 17, 2004	7.033	7.033	6.955	6.983	261,814	-0.03(-0.46%)
Feb 13, 2004	6.962	7.015	6.955	7.015	213,341	+0.07(+0.97%)
Feb 12, 2004	6.955	6.976	6.905	6.948	266,887	-0.01(-0.10%)
Feb 11, 2004	7.015	7.015	6.909	6.955	234,759	-0.05(-0.71%)
Feb 10, 2004	6.891	7.011	6.884	7.004	434,854	+0.10(+1.49%)
Feb 09, 2004	6.955	6.980	6.901	6.901	229,686	-0.04(-0.56%)
Feb 06, 2004	6.937	6.965	6.901	6.940	289,715	+0.04(+0.57%)
Feb 05, 2004	6.994	6.994	6.884	6.901	371,162	-0.09(-1.22%)
Feb 04, 2004	6.933	6.987	6.919	6.987	207,140	+0.09(+1.29%)
Feb 03, 2004	6.955	7.004	6.866	6.898	308,597	-0.02(-0.26%)

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.