Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.777	5.800	5.723	5.745	21,220	+0.01(+0.24%)
Apr 29, 2004	5.790	5.804	5.732	5.732	16,578	-0.05(-0.86%)
Apr 28, 2004	5.809	5.813	5.781	5.781	44,210	-0.01(-0.16%)
Apr 27, 2004	5.809	5.818	5.781	5.790	24,757	+0.00(+0.00%)
Apr 26, 2004	5.781	5.813	5.781	5.790	28,073	+0.01(+0.16%)
Apr 23, 2004	5.867	5.867	5.768	5.781	41,999	-0.08(-1.39%)
Apr 22, 2004	5.836	5.867	5.813	5.863	31,831	+0.00(+0.08%)
Apr 21, 2004	5.881	5.881	5.836	5.858	48,852	-0.02(-0.38%)
Apr 20, 2004	5.922	5.922	5.881	5.881	73,389	-0.02(-0.38%)
Apr 19, 2004	5.926	5.935	5.890	5.904	36,473	-0.01(-0.15%)
Apr 16, 2004	5.881	5.913	5.881	5.913	24,978	+0.03(+0.54%)
Apr 15, 2004	5.899	5.944	5.840	5.881	96,599	-0.02(-0.31%)
Apr 14, 2004	5.944	5.944	5.836	5.899	69,852	-0.08(-1.36%)
Apr 13, 2004	6.085	6.103	5.931	5.980	55,262	-0.15(-2.44%)
Apr 12, 2004	6.139	6.152	6.112	6.130	23,873	-0.00(-0.07%)
Apr 08, 2004	6.148	6.148	6.085	6.134	19,452	-0.01(-0.22%)
Apr 07, 2004	6.134	6.148	6.125	6.148	12,821	+0.02(+0.37%)
Apr 06, 2004	6.121	6.134	6.062	6.125	64,105	-0.08(-1.24%)
Apr 05, 2004	6.361	6.361	6.202	6.202	37,799	-0.16(-2.49%)
Apr 02, 2004	6.342	6.365	6.333	6.361	66,536	-0.06(-0.92%)
Apr 01, 2004	6.415	6.424	6.388	6.419	18,347	+0.03(+0.42%)
Mar 31, 2004	6.406	6.419	6.392	6.392	11,936	+0.01(+0.14%)
Mar 30, 2004	6.410	6.410	6.379	6.383	19,452	-0.03(-0.42%)
Mar 29, 2004	6.419	6.419	6.406	6.410	17,242	+0.00(+0.07%)
Mar 26, 2004	6.428	6.428	6.383	6.406	32,273	-0.02(-0.28%)
Mar 25, 2004	6.424	6.437	6.397	6.424	39,568	+0.01(+0.14%)
Mar 24, 2004	6.424	6.433	6.406	6.415	15,031	+0.00(+0.00%)
Mar 23, 2004	6.474	6.483	6.410	6.415	53,494	-0.05(-0.77%)
Mar 22, 2004	6.469	6.469	6.428	6.465	28,073	+0.03(+0.42%)
Mar 19, 2004	6.487	6.487	6.437	6.437	24,978	-0.05(-0.84%)
Mar 18, 2004	6.496	6.496	6.460	6.492	14,810	+0.00(+0.07%)
Mar 17, 2004	6.492	6.492	6.478	6.487	23,210	+0.01(+0.21%)
Mar 16, 2004	6.446	6.483	6.433	6.474	28,294	+0.05(+0.77%)
Mar 15, 2004	6.442	6.474	6.424	6.424	40,894	+0.00(+0.07%)
Mar 12, 2004	6.365	6.419	6.365	6.419	32,715	+0.03(+0.50%)
Mar 11, 2004	6.410	6.410	6.356	6.388	70,957	-0.01(-0.21%)
Mar 10, 2004	6.406	6.406	6.374	6.401	46,863	-0.02(-0.35%)
Mar 09, 2004	6.442	6.446	6.388	6.424	86,210	-0.00(-0.07%)
Mar 08, 2004	6.370	6.469	6.370	6.428	112,957	+0.08(+1.21%)
Mar 05, 2004	6.392	6.446	6.333	6.351	164,241	-0.03(-0.50%)
Mar 04, 2004	6.392	6.424	6.379	6.383	51,947	-0.01(-0.14%)
Mar 03, 2004	6.406	6.424	6.388	6.392	32,494	+0.00(+0.00%)
Mar 02, 2004	6.415	6.415	6.392	6.392	24,757	-0.02(-0.28%)
Mar 01, 2004	6.410	6.410	6.370	6.410	52,168	+0.00(+0.00%)
Feb 27, 2004	6.388	6.410	6.374	6.410	25,199	+0.03(+0.50%)
Feb 26, 2004	6.388	6.397	6.347	6.379	40,894	+0.00(+0.07%)
Feb 25, 2004	6.356	6.374	6.356	6.374	14,147	+0.04(+0.64%)
Feb 24, 2004	6.356	6.374	6.329	6.333	40,452	-0.02(-0.28%)
Feb 23, 2004	6.379	6.379	6.351	6.351	22,105	-0.05(-0.71%)
Feb 20, 2004	6.388	6.401	6.379	6.397	17,905	+0.00(+0.00%)
Feb 19, 2004	6.383	6.401	6.379	6.397	14,147	+0.00(+0.00%)
Feb 18, 2004	6.347	6.397	6.347	6.397	43,989	+0.05(+0.86%)
Feb 17, 2004	6.356	6.356	6.324	6.342	14,589	-0.00(-0.07%)
Feb 13, 2004	6.356	6.356	6.329	6.347	8,178	+0.00(+0.07%)
Feb 12, 2004	6.356	6.356	6.329	6.342	8,842	+0.01(+0.14%)
Feb 11, 2004	6.370	6.379	6.320	6.333	60,568	-0.09(-1.41%)
Feb 10, 2004	6.361	6.424	6.347	6.424	33,820	+0.06(+0.92%)
Feb 09, 2004	6.342	6.379	6.338	6.365	46,863	+0.01(+0.14%)
Feb 06, 2004	6.370	6.388	6.356	6.356	18,347	+0.00(+0.00%)
Feb 05, 2004	6.329	6.370	6.329	6.356	16,578	+0.01(+0.21%)
Feb 04, 2004	6.356	6.356	6.333	6.342	11,715	+0.01(+0.14%)
Feb 03, 2004	6.297	6.351	6.297	6.333	62,778	+0.05(+0.79%)

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.