Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.670	6.850	6.667	6.727	746,715	+0.04(+0.65%)
Apr 29, 2004	7.050	7.117	6.667	6.683	939,320	-0.36(-5.07%)
Apr 28, 2004	7.130	7.150	7.027	7.040	522,011	-0.10(-1.35%)
Apr 27, 2004	7.243	7.283	7.137	7.137	674,714	-0.05(-0.74%)
Apr 26, 2004	7.180	7.267	7.143	7.190	605,112	+0.06(+0.84%)
Apr 23, 2004	7.133	7.150	7.023	7.130	503,110	+0.06(+0.90%)
Apr 22, 2004	7.027	7.077	6.973	7.067	454,509	+0.07(+1.05%)
Apr 21, 2004	7.057	7.070	6.973	6.993	327,607	-0.05(-0.66%)
Apr 20, 2004	7.197	7.197	7.023	7.040	587,112	-0.09(-1.26%)
Apr 19, 2004	7.117	7.213	7.103	7.130	534,311	+0.05(+0.66%)
Apr 16, 2004	6.957	7.087	6.900	7.083	542,111	+0.22(+3.16%)
Apr 15, 2004	6.830	6.900	6.787	6.867	593,112	+0.04(+0.54%)
Apr 14, 2004	6.900	6.900	6.703	6.830	931,819	-0.07(-1.01%)
Apr 13, 2004	6.933	6.993	6.867	6.900	879,918	-0.01(-0.10%)
Apr 12, 2004	6.883	6.930	6.867	6.907	844,218	+0.05(+0.73%)
Apr 08, 2004	6.850	6.900	6.817	6.857	488,710	+0.02(+0.34%)
Apr 07, 2004	6.783	6.853	6.770	6.833	347,107	+0.06(+0.94%)
Apr 06, 2004	6.800	6.813	6.767	6.770	298,506	-0.03(-0.39%)
Apr 05, 2004	6.813	6.833	6.783	6.797	498,010	-0.02(-0.24%)
Apr 02, 2004	6.783	6.883	6.773	6.813	483,610	+0.04(+0.64%)
Apr 01, 2004	6.760	6.833	6.707	6.770	488,410	+0.08(+1.15%)
Mar 31, 2004	6.760	6.780	6.667	6.693	820,817	-0.05(-0.79%)
Mar 30, 2004	6.723	6.780	6.723	6.747	1,261,526	+0.00(+0.00%)
Mar 29, 2004	6.790	6.823	6.717	6.747	599,112	-0.05(-0.74%)
Mar 26, 2004	6.750	6.813	6.733	6.797	618,013	+0.06(+0.94%)
Mar 25, 2004	6.683	6.857	6.680	6.733	522,911	+0.05(+0.75%)
Mar 24, 2004	6.850	6.867	6.683	6.683	630,313	-0.15(-2.15%)
Mar 23, 2004	6.873	6.907	6.827	6.830	2,073,044	-0.06(-0.92%)
Mar 22, 2004	6.980	6.980	6.837	6.893	579,912	-0.06(-0.86%)
Mar 19, 2004	6.823	6.967	6.820	6.953	942,620	+0.17(+2.51%)
Mar 18, 2004	6.733	6.783	6.700	6.783	737,115	+0.05(+0.74%)
Mar 17, 2004	6.623	6.733	6.623	6.733	1,924,541	+0.11(+1.71%)
Mar 16, 2004	6.637	6.697	6.620	6.620	422,109	-0.02(-0.25%)
Mar 15, 2004	6.543	6.667	6.543	6.637	502,810	+0.09(+1.32%)
Mar 12, 2004	6.517	6.567	6.500	6.550	414,308	+0.04(+0.61%)
Mar 11, 2004	6.523	6.553	6.357	6.510	449,709	-0.01(-0.20%)
Mar 10, 2004	6.607	6.633	6.523	6.523	336,307	-0.12(-1.76%)
Mar 09, 2004	6.640	6.663	6.583	6.640	322,806	-0.00(-0.05%)
Mar 08, 2004	6.617	6.687	6.607	6.643	408,908	-0.02(-0.35%)
Mar 05, 2004	6.573	6.667	6.560	6.667	392,708	+0.12(+1.83%)
Mar 04, 2004	6.613	6.613	6.540	6.547	235,805	-0.07(-1.01%)
Mar 03, 2004	6.680	6.680	6.593	6.613	240,005	-0.04(-0.65%)
Mar 02, 2004	6.650	6.717	6.633	6.657	473,710	+0.03(+0.40%)
Mar 01, 2004	6.583	6.653	6.543	6.630	443,409	+0.05(+0.71%)
Feb 27, 2004	6.590	6.593	6.550	6.583	320,106	-0.01(-0.10%)
Feb 26, 2004	6.570	6.600	6.537	6.590	414,608	+0.08(+1.23%)
Feb 25, 2004	6.460	6.520	6.450	6.510	307,206	+0.02(+0.26%)
Feb 24, 2004	6.467	6.500	6.407	6.493	410,108	+0.03(+0.41%)
Feb 23, 2004	6.467	6.493	6.433	6.467	356,407	+0.03(+0.41%)
Feb 20, 2004	6.467	6.483	6.440	6.440	188,404	-0.03(-0.41%)
Feb 19, 2004	6.483	6.507	6.467	6.467	316,506	+0.00(+0.00%)
Feb 18, 2004	6.477	6.580	6.437	6.467	370,807	+0.01(+0.10%)
Feb 17, 2004	6.443	6.530	6.420	6.460	524,411	+0.00(+0.00%)
Feb 13, 2004	6.650	6.650	6.440	6.460	326,106	-0.11(-1.62%)
Feb 12, 2004	6.447	6.650	6.440	6.567	553,511	+0.13(+2.07%)
Feb 11, 2004	6.473	6.500	6.400	6.433	470,710	+0.00(+0.05%)
Feb 10, 2004	6.383	6.433	6.300	6.430	598,212	+0.05(+0.78%)
Feb 09, 2004	6.233	6.423	6.213	6.380	763,516	+0.21(+3.46%)
Feb 06, 2004	5.923	6.230	5.920	6.167	989,721	+0.19(+3.18%)
Feb 05, 2004	6.307	6.307	5.967	5.977	1,849,839	-0.36(-5.73%)
Feb 04, 2004	6.370	6.380	6.263	6.340	760,216	-0.03(-0.42%)
Feb 03, 2004	6.317	6.370	6.300	6.367	1,011,321	+0.05(+0.84%)

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.