Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.706	6.887	6.702	6.763	742,727	+0.04(+0.65%)
Apr 29, 2004	7.088	7.155	6.702	6.719	934,302	-0.36(-5.07%)
Apr 28, 2004	7.168	7.188	7.064	7.078	519,222	-0.10(-1.35%)
Apr 27, 2004	7.282	7.322	7.175	7.175	671,110	-0.05(-0.74%)
Apr 26, 2004	7.218	7.306	7.182	7.228	601,880	+0.06(+0.84%)
Apr 23, 2004	7.171	7.188	7.061	7.168	500,423	+0.06(+0.90%)
Apr 22, 2004	7.064	7.115	7.011	7.104	452,081	+0.07(+1.05%)
Apr 21, 2004	7.094	7.108	7.011	7.031	325,856	-0.05(-0.66%)
Apr 20, 2004	7.235	7.235	7.061	7.078	583,976	-0.09(-1.26%)
Apr 19, 2004	7.155	7.252	7.141	7.168	531,457	+0.05(+0.66%)
Apr 16, 2004	6.994	7.125	6.937	7.121	539,215	+0.22(+3.16%)
Apr 15, 2004	6.867	6.937	6.823	6.903	589,944	+0.04(+0.54%)
Apr 14, 2004	6.937	6.937	6.739	6.867	926,842	-0.07(-1.01%)
Apr 13, 2004	6.970	7.031	6.903	6.937	875,218	-0.01(-0.10%)
Apr 12, 2004	6.920	6.967	6.903	6.944	839,708	+0.05(+0.73%)
Apr 08, 2004	6.887	6.937	6.853	6.893	486,099	+0.02(+0.34%)
Apr 07, 2004	6.820	6.890	6.806	6.870	345,253	+0.06(+0.94%)
Apr 06, 2004	6.836	6.850	6.803	6.806	296,911	-0.03(-0.39%)
Apr 05, 2004	6.850	6.870	6.820	6.833	495,350	-0.02(-0.24%)
Apr 02, 2004	6.820	6.920	6.810	6.850	481,026	+0.04(+0.64%)
Apr 01, 2004	6.796	6.870	6.743	6.806	485,801	+0.08(+1.15%)
Mar 31, 2004	6.796	6.816	6.702	6.729	816,432	-0.05(-0.79%)
Mar 30, 2004	6.759	6.816	6.759	6.783	1,254,787	+0.00(+0.00%)
Mar 29, 2004	6.826	6.860	6.753	6.783	595,912	-0.05(-0.74%)
Mar 26, 2004	6.786	6.850	6.769	6.833	614,711	+0.06(+0.94%)
Mar 25, 2004	6.719	6.893	6.716	6.769	520,117	+0.05(+0.75%)
Mar 24, 2004	6.887	6.903	6.719	6.719	626,946	-0.15(-2.15%)
Mar 23, 2004	6.910	6.944	6.863	6.867	2,061,970	-0.06(-0.92%)
Mar 22, 2004	7.017	7.017	6.873	6.930	576,814	-0.06(-0.86%)
Mar 19, 2004	6.860	7.004	6.856	6.991	937,584	+0.17(+2.51%)
Mar 18, 2004	6.769	6.820	6.736	6.820	733,178	+0.05(+0.74%)
Mar 17, 2004	6.659	6.769	6.659	6.769	1,914,260	+0.11(+1.71%)
Mar 16, 2004	6.672	6.732	6.655	6.655	419,854	-0.02(-0.25%)
Mar 15, 2004	6.578	6.702	6.578	6.672	500,124	+0.09(+1.32%)
Mar 12, 2004	6.552	6.602	6.535	6.585	412,095	+0.04(+0.61%)
Mar 11, 2004	6.558	6.588	6.391	6.545	447,307	-0.01(-0.20%)
Mar 10, 2004	6.642	6.669	6.558	6.558	334,510	-0.12(-1.76%)
Mar 09, 2004	6.676	6.699	6.619	6.676	321,082	-0.00(-0.05%)
Mar 08, 2004	6.652	6.722	6.642	6.679	406,724	-0.02(-0.35%)
Mar 05, 2004	6.609	6.702	6.595	6.702	390,610	+0.12(+1.83%)
Mar 04, 2004	6.649	6.649	6.575	6.582	234,545	-0.07(-1.01%)
Mar 03, 2004	6.716	6.716	6.629	6.649	238,723	-0.04(-0.65%)
Mar 02, 2004	6.686	6.753	6.669	6.692	471,179	+0.03(+0.40%)
Mar 01, 2004	6.619	6.689	6.578	6.665	441,040	+0.05(+0.71%)
Feb 27, 2004	6.625	6.629	6.585	6.619	318,396	-0.01(-0.10%)
Feb 26, 2004	6.605	6.635	6.572	6.625	412,394	+0.08(+1.23%)
Feb 25, 2004	6.495	6.555	6.484	6.545	305,565	+0.02(+0.26%)
Feb 24, 2004	6.501	6.535	6.441	6.528	407,917	+0.03(+0.41%)
Feb 23, 2004	6.501	6.528	6.468	6.501	354,503	+0.03(+0.41%)
Feb 20, 2004	6.501	6.518	6.474	6.474	187,397	-0.03(-0.41%)
Feb 19, 2004	6.518	6.541	6.501	6.501	314,815	+0.00(+0.00%)
Feb 18, 2004	6.511	6.615	6.471	6.501	368,827	+0.01(+0.10%)
Feb 17, 2004	6.478	6.565	6.454	6.495	521,609	+0.00(+0.00%)
Feb 13, 2004	6.686	6.686	6.474	6.495	324,364	-0.11(-1.62%)
Feb 12, 2004	6.481	6.686	6.474	6.602	550,554	+0.13(+2.07%)
Feb 11, 2004	6.508	6.535	6.434	6.468	468,195	+0.00(+0.05%)
Feb 10, 2004	6.417	6.468	6.334	6.464	595,017	+0.05(+0.78%)
Feb 09, 2004	6.267	6.458	6.247	6.414	759,437	+0.21(+3.46%)
Feb 06, 2004	5.955	6.263	5.952	6.200	984,434	+0.19(+3.18%)
Feb 05, 2004	6.340	6.340	5.999	6.009	1,839,957	-0.37(-5.73%)
Feb 04, 2004	6.404	6.414	6.297	6.374	756,155	-0.03(-0.42%)
Feb 03, 2004	6.350	6.404	6.334	6.401	1,005,919	+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.