Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.630	6.700	6.140	6.200	1,708,600	-0.20(-3.13%)
Apr 29, 2004	6.480	6.550	5.842	6.400	7,602,600	-0.67(-9.43%)
Apr 28, 2004	7.220	7.240	6.980	7.066	1,901,000	+0.08(+1.09%)
Apr 27, 2004	7.110	7.240	6.890	6.990	1,078,800	-0.12(-1.69%)
Apr 26, 2004	7.250	7.340	7.030	7.110	1,371,100	-0.04(-0.56%)
Apr 23, 2004	7.020	7.210	6.910	7.150	1,119,800	+0.06(+0.85%)
Apr 22, 2004	7.000	7.150	6.910	7.090	1,321,100	+0.03(+0.42%)
Apr 21, 2004	7.100	7.230	6.800	7.060	1,769,700	-0.02(-0.28%)
Apr 20, 2004	7.390	7.750	7.070	7.080	5,820,000	+0.63(+9.77%)
Apr 19, 2004	6.500	6.500	6.300	6.450	1,175,300	+0.11(+1.74%)
Apr 16, 2004	6.480	6.640	6.300	6.340	1,061,800	-0.12(-1.86%)
Apr 15, 2004	6.820	6.850	6.400	6.460	841,700	-0.24(-3.58%)
Apr 14, 2004	6.790	6.850	6.420	6.700	1,274,500	+0.07(+1.06%)
Apr 13, 2004	7.050	7.090	6.560	6.630	1,230,500	-0.31(-4.47%)
Apr 12, 2004	6.860	7.050	6.800	6.940	1,507,700	+0.13(+1.91%)
Apr 08, 2004	6.850	6.900	6.770	6.810	473,900	+0.07(+1.04%)
Apr 07, 2004	6.760	6.910	6.700	6.740	1,003,200	-0.06(-0.88%)
Apr 06, 2004	6.800	6.930	6.750	6.800	1,169,500	+0.05(+0.74%)
Apr 05, 2004	6.850	6.910	6.680	6.750	764,800	+0.10(+1.50%)
Apr 02, 2004	6.840	6.850	6.610	6.650	1,113,800	+0.00(+0.00%)
Apr 01, 2004	6.800	6.800	6.520	6.650	869,800	+0.02(+0.30%)
Mar 31, 2004	6.750	7.000	6.500	6.630	1,620,300	+0.15(+2.31%)
Mar 30, 2004	6.400	6.500	6.290	6.480	1,228,800	+0.09(+1.41%)
Mar 29, 2004	6.220	6.400	6.200	6.390	1,552,100	+0.20(+3.23%)
Mar 26, 2004	6.400	6.490	6.160	6.190	1,851,000	-0.18(-2.83%)
Mar 25, 2004	6.250	6.450	6.250	6.370	1,987,800	+0.15(+2.41%)
Mar 24, 2004	6.300	6.390	6.180	6.220	639,400	-0.07(-1.11%)
Mar 23, 2004	6.300	6.400	6.140	6.290	745,800	+0.12(+1.94%)
Mar 22, 2004	6.290	6.350	6.060	6.170	1,265,700	-0.20(-3.14%)
Mar 19, 2004	6.420	6.500	6.300	6.370	802,900	+0.01(+0.16%)
Mar 18, 2004	6.600	6.620	6.290	6.360	1,426,100	-0.25(-3.78%)
Mar 17, 2004	6.496	6.640	6.450	6.610	1,018,700	+0.16(+2.48%)
Mar 16, 2004	6.620	6.730	6.140	6.450	2,039,500	-0.08(-1.23%)
Mar 15, 2004	6.800	6.850	6.420	6.530	941,400	-0.27(-3.97%)
Mar 12, 2004	6.850	6.950	6.700	6.800	1,031,700	+0.10(+1.49%)
Mar 11, 2004	6.530	6.940	6.420	6.700	1,693,900	+0.04(+0.60%)
Mar 10, 2004	6.940	7.000	6.550	6.660	1,630,800	-0.25(-3.62%)
Mar 09, 2004	7.200	7.210	6.820	6.910	1,361,000	-0.09(-1.29%)
Mar 08, 2004	7.200	7.320	6.960	7.000	1,508,000	-0.17(-2.37%)
Mar 05, 2004	7.200	7.360	7.120	7.170	1,714,200	-0.06(-0.83%)
Mar 04, 2004	7.196	7.280	7.130	7.230	1,248,200	+0.11(+1.54%)
Mar 03, 2004	7.140	7.180	6.900	7.120	2,078,300	+0.09(+1.28%)
Mar 02, 2004	7.310	7.370	6.980	7.030	4,202,100	-0.29(-3.96%)
Mar 01, 2004	7.390	7.500	7.280	7.320	1,631,700	-0.09(-1.21%)
Feb 27, 2004	7.420	7.520	7.280	7.410	2,272,200	+0.13(+1.79%)
Feb 26, 2004	7.360	7.530	7.020	7.280	5,599,200	-0.67(-8.43%)
Feb 25, 2004	7.890	8.000	7.800	7.950	822,300	+0.11(+1.40%)
Feb 24, 2004	7.740	7.980	7.690	7.840	1,807,400	+0.08(+1.03%)
Feb 23, 2004	8.050	8.200	7.620	7.760	2,519,800	-0.33(-4.08%)
Feb 20, 2004	8.136	8.200	7.850	8.090	1,626,600	+0.08(+1.00%)
Feb 19, 2004	8.260	8.300	7.990	8.010	1,076,400	-0.13(-1.60%)
Feb 18, 2004	8.170	8.250	8.050	8.140	1,292,600	+0.06(+0.74%)
Feb 17, 2004	8.054	8.120	7.950	8.080	1,173,600	+0.17(+2.15%)
Feb 13, 2004	8.090	8.140	7.900	7.910	1,942,500	-0.09(-1.12%)
Feb 12, 2004	8.340	8.340	8.000	8.000	1,539,300	-0.17(-2.08%)
Feb 11, 2004	8.490	8.490	8.150	8.170	1,892,200	-0.15(-1.80%)
Feb 10, 2004	7.990	8.350	7.900	8.320	2,527,900	+0.30(+3.74%)
Feb 09, 2004	8.040	8.150	7.850	8.020	4,242,900	+0.20(+2.56%)
Feb 06, 2004	7.570	8.000	7.280	7.820	7,323,700	+0.93(+13.50%)
Feb 05, 2004	6.940	7.180	6.790	6.890	5,172,600	+0.07(+1.03%)
Feb 04, 2004	7.210	7.220	6.800	6.820	3,661,600	-0.42(-5.80%)
Feb 03, 2004	7.670	7.670	7.210	7.240	2,248,200	-0.36(-4.74%)

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.