Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.182	6.349	6.179	6.235	805,635	+0.04(+0.65%)
Apr 29, 2004	6.534	6.596	6.179	6.194	1,013,437	-0.33(-5.07%)
Apr 28, 2004	6.608	6.627	6.513	6.525	563,200	-0.09(-1.35%)
Apr 27, 2004	6.713	6.751	6.615	6.615	727,952	-0.05(-0.74%)
Apr 26, 2004	6.655	6.735	6.621	6.664	652,859	+0.06(+0.84%)
Apr 23, 2004	6.612	6.627	6.510	6.608	542,808	+0.06(+0.90%)
Apr 22, 2004	6.513	6.559	6.463	6.550	490,372	+0.07(+1.05%)
Apr 21, 2004	6.540	6.553	6.463	6.482	353,456	-0.04(-0.66%)
Apr 20, 2004	6.670	6.670	6.510	6.525	633,438	-0.08(-1.26%)
Apr 19, 2004	6.596	6.686	6.584	6.608	576,471	+0.04(+0.66%)
Apr 16, 2004	6.448	6.568	6.395	6.565	584,886	+0.20(+3.16%)
Apr 15, 2004	6.330	6.395	6.290	6.364	639,912	+0.03(+0.54%)
Apr 14, 2004	6.395	6.395	6.213	6.330	1,005,345	-0.06(-1.01%)
Apr 13, 2004	6.426	6.482	6.364	6.395	949,348	-0.01(-0.10%)
Apr 12, 2004	6.380	6.423	6.364	6.401	910,830	+0.05(+0.73%)
Apr 08, 2004	6.349	6.395	6.318	6.355	527,272	+0.02(+0.34%)
Apr 07, 2004	6.287	6.352	6.275	6.333	374,495	+0.06(+0.94%)
Apr 06, 2004	6.303	6.315	6.272	6.275	322,059	-0.02(-0.39%)
Apr 05, 2004	6.315	6.333	6.287	6.299	537,306	-0.02(-0.24%)
Apr 02, 2004	6.287	6.380	6.278	6.315	521,769	+0.04(+0.64%)
Apr 01, 2004	6.265	6.333	6.216	6.275	526,948	+0.07(+1.15%)
Mar 31, 2004	6.265	6.284	6.179	6.204	885,584	-0.05(-0.79%)
Mar 30, 2004	6.231	6.284	6.231	6.253	1,361,067	+0.00(+0.00%)
Mar 29, 2004	6.293	6.324	6.225	6.253	646,385	-0.05(-0.74%)
Mar 26, 2004	6.256	6.315	6.241	6.299	666,777	+0.06(+0.94%)
Mar 25, 2004	6.194	6.355	6.191	6.241	564,171	+0.05(+0.75%)
Mar 24, 2004	6.349	6.364	6.194	6.194	680,048	-0.14(-2.15%)
Mar 23, 2004	6.371	6.401	6.327	6.330	2,236,617	-0.06(-0.92%)
Mar 22, 2004	6.469	6.469	6.337	6.389	625,670	-0.06(-0.86%)
Mar 19, 2004	6.324	6.457	6.321	6.445	1,016,997	+0.16(+2.51%)
Mar 18, 2004	6.241	6.287	6.210	6.287	795,277	+0.05(+0.74%)
Mar 17, 2004	6.139	6.241	6.139	6.241	2,076,396	+0.11(+1.71%)
Mar 16, 2004	6.151	6.207	6.136	6.136	455,415	-0.02(-0.25%)
Mar 15, 2004	6.065	6.179	6.065	6.151	542,484	+0.08(+1.32%)
Mar 12, 2004	6.040	6.086	6.024	6.071	446,999	+0.04(+0.61%)
Mar 11, 2004	6.046	6.074	5.892	6.034	485,193	-0.01(-0.20%)
Mar 10, 2004	6.123	6.148	6.046	6.046	362,843	-0.11(-1.76%)
Mar 09, 2004	6.154	6.176	6.102	6.154	348,277	-0.00(-0.05%)
Mar 08, 2004	6.133	6.198	6.123	6.157	441,173	-0.02(-0.35%)
Mar 05, 2004	6.092	6.179	6.080	6.179	423,694	+0.11(+1.83%)
Mar 04, 2004	6.130	6.130	6.062	6.068	254,411	-0.06(-1.01%)
Mar 03, 2004	6.191	6.191	6.111	6.130	258,942	-0.04(-0.65%)
Mar 02, 2004	6.164	6.225	6.148	6.170	511,088	+0.02(+0.40%)
Mar 01, 2004	6.102	6.167	6.065	6.145	478,396	+0.04(+0.71%)
Feb 27, 2004	6.108	6.111	6.071	6.102	345,364	-0.01(-0.10%)
Feb 26, 2004	6.089	6.117	6.058	6.108	447,323	+0.07(+1.23%)
Feb 25, 2004	5.987	6.043	5.978	6.034	331,446	+0.02(+0.26%)
Feb 24, 2004	5.994	6.024	5.938	6.018	442,468	+0.02(+0.41%)
Feb 23, 2004	5.994	6.018	5.963	5.994	384,529	+0.02(+0.41%)
Feb 20, 2004	5.994	6.009	5.969	5.969	203,270	-0.02(-0.41%)
Feb 19, 2004	6.009	6.031	5.994	5.994	341,480	+0.00(+0.00%)
Feb 18, 2004	6.003	6.099	5.966	5.994	400,066	+0.01(+0.10%)
Feb 17, 2004	5.972	6.052	5.950	5.987	565,789	+0.00(+0.00%)
Feb 13, 2004	6.164	6.164	5.969	5.987	351,838	-0.10(-1.62%)
Feb 12, 2004	5.975	6.164	5.969	6.086	597,186	+0.12(+2.07%)
Feb 11, 2004	6.000	6.024	5.932	5.963	507,851	+0.00(+0.05%)
Feb 10, 2004	5.916	5.963	5.839	5.960	645,414	+0.05(+0.78%)
Feb 09, 2004	5.777	5.953	5.759	5.913	823,761	+0.20(+3.46%)
Feb 06, 2004	5.490	5.774	5.487	5.716	1,067,814	+0.18(+3.18%)
Feb 05, 2004	5.845	5.845	5.530	5.539	1,995,800	-0.34(-5.73%)
Feb 04, 2004	5.904	5.913	5.805	5.876	820,201	-0.02(-0.42%)
Feb 03, 2004	5.855	5.904	5.839	5.901	1,091,119	+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.