Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.640	5.662	5.504	5.543	33,122,816	-0.11(-1.94%)
Apr 29, 2004	5.769	5.769	5.637	5.653	17,637,076	-0.12(-2.02%)
Apr 28, 2004	5.866	5.866	5.750	5.769	13,799,755	-0.09(-1.60%)
Apr 27, 2004	5.918	5.940	5.837	5.863	14,290,172	-0.05(-0.93%)
Apr 26, 2004	5.902	5.944	5.876	5.918	15,047,302	-0.01(-0.16%)
Apr 23, 2004	5.882	5.995	5.753	5.927	32,983,580	+0.10(+1.72%)
Apr 22, 2004	5.927	5.931	5.753	5.827	39,936,984	-0.18(-3.01%)
Apr 21, 2004	5.914	6.040	5.870	6.008	26,691,386	+0.09(+1.58%)
Apr 20, 2004	6.092	6.092	5.911	5.914	21,299,272	-0.18(-2.92%)
Apr 19, 2004	6.031	6.105	5.989	6.092	14,840,306	+0.01(+0.11%)
Apr 16, 2004	6.070	6.137	6.018	6.086	12,342,427	+0.06(+1.02%)
Apr 15, 2004	6.095	6.128	6.021	6.024	17,303,840	-0.06(-1.01%)
Apr 14, 2004	6.066	6.160	6.066	6.086	12,086,543	-0.03(-0.48%)
Apr 13, 2004	6.157	6.189	6.108	6.115	14,369,382	-0.06(-0.94%)
Apr 12, 2004	6.160	6.205	6.144	6.173	10,694,191	-0.04(-0.68%)
Apr 08, 2004	6.273	6.309	6.183	6.215	21,233,368	-0.09(-1.49%)
Apr 07, 2004	6.328	6.348	6.221	6.309	37,914,672	-0.07(-1.06%)
Apr 06, 2004	6.299	6.383	6.276	6.377	12,805,616	+0.08(+1.23%)
Apr 05, 2004	6.351	6.357	6.247	6.299	11,838,395	-0.04(-0.56%)
Apr 02, 2004	6.286	6.338	6.221	6.335	21,078,042	+0.10(+1.55%)
Apr 01, 2004	6.176	6.296	6.176	6.238	30,042,932	-0.09(-1.38%)
Mar 31, 2004	6.425	6.425	6.289	6.325	18,313,760	-0.08(-1.21%)
Mar 30, 2004	6.390	6.448	6.335	6.402	11,435,541	-0.01(-0.15%)
Mar 29, 2004	6.444	6.444	6.386	6.412	8,175,581	-0.05(-0.75%)
Mar 26, 2004	6.377	6.490	6.354	6.461	12,978,886	+0.05(+0.86%)
Mar 25, 2004	6.331	6.406	6.299	6.406	12,616,256	+0.13(+2.06%)
Mar 24, 2004	6.260	6.341	6.244	6.276	10,684,599	+0.02(+0.26%)
Mar 23, 2004	6.251	6.309	6.202	6.260	11,004,222	+0.02(+0.36%)
Mar 22, 2004	6.335	6.338	6.192	6.238	13,906,502	-0.11(-1.78%)
Mar 19, 2004	6.331	6.422	6.318	6.351	20,082,356	+0.02(+0.36%)
Mar 18, 2004	6.260	6.357	6.221	6.328	13,270,661	+0.07(+1.19%)
Mar 17, 2004	6.189	6.283	6.179	6.254	10,829,713	+0.11(+1.84%)
Mar 16, 2004	6.154	6.163	6.125	6.141	15,727,389	+0.04(+0.69%)
Mar 15, 2004	6.147	6.147	5.704	6.099	18,069,944	-0.06(-1.05%)
Mar 12, 2004	6.199	6.221	6.108	6.163	16,412,117	+0.02(+0.37%)
Mar 11, 2004	6.512	6.512	6.125	6.141	24,369,254	-0.13(-2.06%)
Mar 10, 2004	6.360	6.360	6.260	6.270	15,545,145	-0.09(-1.42%)
Mar 09, 2004	6.432	6.432	6.351	6.360	12,573,557	-0.04(-0.56%)
Mar 08, 2004	6.625	6.625	6.393	6.396	10,865,605	-0.05(-0.75%)
Mar 05, 2004	6.464	6.499	6.435	6.444	14,699,214	-0.02(-0.30%)
Mar 04, 2004	6.496	6.532	6.457	6.464	14,022,222	-0.03(-0.40%)
Mar 03, 2004	6.499	6.509	6.415	6.490	19,120,706	-0.01(-0.15%)
Mar 02, 2004	6.551	6.622	6.448	6.499	22,073,730	-0.08(-1.28%)
Mar 01, 2004	6.551	6.596	6.506	6.583	16,216,568	+0.11(+1.70%)
Feb 27, 2004	6.535	6.535	6.444	6.474	14,828,239	-0.04(-0.60%)
Feb 26, 2004	6.480	6.532	6.402	6.512	15,218,097	-0.03(-0.49%)
Feb 25, 2004	6.467	6.545	6.383	6.545	25,472,924	+0.10(+1.50%)
Feb 24, 2004	6.289	6.483	6.221	6.448	23,964,234	+0.07(+1.17%)
Feb 23, 2004	6.464	6.487	6.351	6.373	16,733,286	-0.09(-1.40%)
Feb 20, 2004	6.496	6.503	6.428	6.464	19,635,256	+0.00(+0.00%)
Feb 19, 2004	6.512	6.658	6.464	6.464	26,260,376	-0.03(-0.45%)
Feb 18, 2004	6.461	6.496	6.415	6.493	13,630,816	+0.04(+0.55%)
Feb 17, 2004	6.487	6.506	6.393	6.457	12,518,172	-0.01(-0.10%)
Feb 13, 2004	6.506	6.548	6.457	6.464	11,526,508	-0.02(-0.30%)
Feb 12, 2004	6.464	6.509	6.419	6.483	12,381,103	+0.03(+0.45%)
Feb 11, 2004	6.444	6.487	6.399	6.454	17,913,382	+0.03(+0.45%)
Feb 10, 2004	6.302	6.499	6.289	6.425	17,929,470	+0.12(+1.95%)
Feb 09, 2004	6.325	6.335	6.260	6.302	13,874,323	+0.01(+0.15%)
Feb 06, 2004	6.199	6.325	6.163	6.293	13,794,495	+0.15(+2.47%)
Feb 05, 2004	6.192	6.238	6.128	6.141	18,999,416	-0.05(-0.73%)
Feb 04, 2004	6.254	6.254	6.160	6.186	18,735,178	-0.08(-1.24%)
Feb 03, 2004	6.393	6.396	6.209	6.263	20,030,376	-0.05(-0.77%)

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.