Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.912	5.920	5.847	5.866	1,944,168	-0.04(-0.67%)
Apr 29, 2004	5.914	6.022	5.887	5.906	2,262,922	+0.02(+0.41%)
Apr 28, 2004	5.926	5.942	5.846	5.881	1,841,982	-0.09(-1.57%)
Apr 27, 2004	5.974	6.015	5.941	5.975	1,875,275	-0.00(-0.02%)
Apr 26, 2004	6.064	6.080	5.946	5.976	1,543,006	-0.10(-1.58%)
Apr 23, 2004	6.146	6.146	6.065	6.072	1,232,822	-0.10(-1.59%)
Apr 22, 2004	6.042	6.204	6.012	6.171	1,613,547	+0.12(+1.92%)
Apr 21, 2004	6.077	6.087	5.978	6.054	1,319,186	-0.01(-0.10%)
Apr 20, 2004	6.108	6.128	6.052	6.060	1,388,738	-0.06(-0.91%)
Apr 19, 2004	6.098	6.123	6.050	6.116	822,760	-0.00(-0.02%)
Apr 16, 2004	6.118	6.123	6.058	6.117	1,698,922	+0.04(+0.63%)
Apr 15, 2004	6.086	6.124	6.043	6.079	1,680,462	-0.01(-0.12%)
Apr 14, 2004	6.057	6.103	6.040	6.086	1,453,676	+0.02(+0.30%)
Apr 13, 2004	6.153	6.166	6.041	6.067	1,204,804	-0.07(-1.07%)
Apr 12, 2004	6.067	6.163	6.067	6.133	1,045,262	+0.06(+0.92%)
Apr 08, 2004	6.098	6.142	6.061	6.077	1,166,237	-0.01(-0.22%)
Apr 07, 2004	6.091	6.123	6.051	6.091	1,293,145	+0.00(+0.02%)
Apr 06, 2004	6.165	6.165	6.082	6.090	1,355,116	-0.08(-1.23%)
Apr 05, 2004	6.100	6.173	6.090	6.165	1,220,956	+0.07(+1.08%)
Apr 02, 2004	6.066	6.108	6.031	6.100	1,240,734	+0.08(+1.41%)
Apr 01, 2004	5.941	6.051	5.941	6.015	1,542,017	+0.04(+0.71%)
Mar 31, 2004	5.961	6.003	5.929	5.972	1,244,360	+0.01(+0.19%)
Mar 30, 2004	5.941	5.972	5.926	5.961	1,069,984	+0.01(+0.17%)
Mar 29, 2004	5.878	5.964	5.877	5.951	903,850	+0.08(+1.33%)
Mar 26, 2004	5.870	5.941	5.870	5.873	1,499,495	-0.05(-0.84%)
Mar 25, 2004	5.875	5.944	5.851	5.923	1,162,611	+0.07(+1.16%)
Mar 24, 2004	5.921	5.939	5.845	5.855	1,769,463	-0.06(-0.94%)
Mar 23, 2004	5.946	5.966	5.901	5.911	1,662,992	-0.05(-0.86%)
Mar 22, 2004	6.058	6.058	5.923	5.962	1,965,924	-0.10(-1.57%)
Mar 19, 2004	6.128	6.162	6.057	6.057	1,094,707	-0.10(-1.64%)
Mar 18, 2004	6.103	6.177	6.083	6.158	1,153,381	+0.05(+0.76%)
Mar 17, 2004	6.027	6.139	6.027	6.112	1,463,235	+0.02(+0.35%)
Mar 16, 2004	6.093	6.113	6.052	6.091	1,148,437	+0.01(+0.10%)
Mar 15, 2004	6.158	6.168	6.079	6.085	1,616,843	-0.08(-1.38%)
Mar 12, 2004	6.077	6.182	6.066	6.170	1,776,715	+0.10(+1.72%)
Mar 11, 2004	6.179	6.180	6.043	6.065	1,338,634	-0.13(-2.04%)
Mar 10, 2004	6.310	6.310	6.179	6.192	951,646	-0.12(-1.86%)
Mar 09, 2004	6.361	6.361	6.289	6.309	1,160,303	-0.06(-0.91%)
Mar 08, 2004	6.351	6.371	6.343	6.367	1,239,085	+0.02(+0.35%)
Mar 05, 2004	6.280	6.391	6.280	6.344	1,126,022	-0.01(-0.08%)
Mar 04, 2004	6.317	6.350	6.290	6.350	1,330,723	+0.03(+0.51%)
Mar 03, 2004	6.264	6.317	6.244	6.317	1,432,250	+0.05(+0.86%)
Mar 02, 2004	6.214	6.267	6.187	6.264	1,644,203	+0.04(+0.63%)
Mar 01, 2004	6.133	6.229	6.109	6.224	1,906,590	+0.13(+2.09%)
Feb 27, 2004	5.997	6.111	5.983	6.097	2,243,803	+0.11(+1.84%)
Feb 26, 2004	5.997	6.007	5.968	5.986	1,098,333	+0.01(+0.08%)
Feb 25, 2004	5.997	6.006	5.966	5.981	1,039,988	-0.00(-0.02%)
Feb 24, 2004	6.008	6.027	5.941	5.982	1,550,258	-0.02(-0.40%)
Feb 23, 2004	6.037	6.042	5.992	6.007	1,026,143	-0.03(-0.54%)
Feb 20, 2004	6.042	6.057	6.013	6.039	1,684,748	-0.00(-0.05%)
Feb 19, 2004	6.052	6.073	6.034	6.042	1,407,527	-0.02(-0.27%)
Feb 18, 2004	6.062	6.092	6.012	6.058	1,339,623	+0.01(+0.10%)
Feb 17, 2004	5.941	6.064	5.923	6.052	1,126,351	+0.12(+2.03%)
Feb 13, 2004	5.971	5.971	5.881	5.932	1,217,330	-0.06(-0.93%)
Feb 12, 2004	5.840	6.116	5.833	5.987	3,233,358	+0.20(+3.42%)
Feb 11, 2004	5.597	5.800	5.567	5.789	2,160,077	+0.17(+3.04%)
Feb 10, 2004	5.619	5.650	5.587	5.618	988,236	-0.00(-0.02%)
Feb 09, 2004	5.557	5.642	5.549	5.619	1,199,859	+0.06(+1.15%)
Feb 06, 2004	5.442	5.562	5.442	5.556	1,117,451	+0.12(+2.21%)
Feb 05, 2004	5.429	5.440	5.381	5.435	1,113,166	+0.00(+0.07%)
Feb 04, 2004	5.491	5.494	5.425	5.431	1,641,236	-0.08(-1.43%)
Feb 03, 2004	5.511	5.527	5.483	5.510	781,556	-0.01(-0.16%)

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.