Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.826	5.849	5.771	5.794	21,041	+0.01(+0.24%)
Apr 29, 2004	5.840	5.853	5.780	5.780	16,438	-0.05(-0.86%)
Apr 28, 2004	5.858	5.863	5.831	5.831	43,837	-0.01(-0.16%)
Apr 27, 2004	5.858	5.867	5.831	5.840	24,548	+0.00(+0.00%)
Apr 26, 2004	5.831	5.863	5.831	5.840	27,836	+0.01(+0.16%)
Apr 23, 2004	5.917	5.917	5.817	5.831	41,645	-0.08(-1.39%)
Apr 22, 2004	5.885	5.917	5.863	5.913	31,562	+0.00(+0.08%)
Apr 21, 2004	5.931	5.931	5.885	5.908	48,440	-0.02(-0.38%)
Apr 20, 2004	5.972	5.972	5.931	5.931	72,769	-0.02(-0.38%)
Apr 19, 2004	5.977	5.986	5.940	5.954	36,165	-0.01(-0.15%)
Apr 16, 2004	5.931	5.963	5.931	5.963	24,768	+0.03(+0.54%)
Apr 15, 2004	5.949	5.995	5.890	5.931	95,784	-0.02(-0.31%)
Apr 14, 2004	5.995	5.995	5.885	5.949	69,262	-0.08(-1.36%)
Apr 13, 2004	6.136	6.155	5.981	6.031	54,796	-0.15(-2.44%)
Apr 12, 2004	6.191	6.205	6.164	6.182	23,672	-0.00(-0.07%)
Apr 08, 2004	6.200	6.200	6.136	6.187	19,288	-0.01(-0.22%)
Apr 07, 2004	6.187	6.200	6.177	6.200	12,712	+0.02(+0.37%)
Apr 06, 2004	6.173	6.187	6.114	6.177	63,563	-0.08(-1.24%)
Apr 05, 2004	6.415	6.415	6.255	6.255	37,480	-0.16(-2.49%)
Apr 02, 2004	6.396	6.419	6.387	6.415	65,974	-0.06(-0.92%)
Apr 01, 2004	6.469	6.479	6.442	6.474	18,192	+0.03(+0.42%)
Mar 31, 2004	6.460	6.474	6.447	6.447	11,836	+0.01(+0.14%)
Mar 30, 2004	6.465	6.465	6.433	6.437	19,288	-0.03(-0.42%)
Mar 29, 2004	6.474	6.474	6.460	6.465	17,096	+0.00(+0.07%)
Mar 26, 2004	6.483	6.483	6.437	6.460	32,001	-0.02(-0.28%)
Mar 25, 2004	6.479	6.492	6.451	6.479	39,234	+0.01(+0.14%)
Mar 24, 2004	6.479	6.488	6.460	6.469	14,904	+0.00(+0.00%)
Mar 23, 2004	6.529	6.538	6.465	6.469	53,042	-0.05(-0.77%)
Mar 22, 2004	6.524	6.524	6.483	6.520	27,836	+0.03(+0.42%)
Mar 19, 2004	6.542	6.542	6.492	6.492	24,768	-0.05(-0.84%)
Mar 18, 2004	6.552	6.552	6.515	6.547	14,685	+0.00(+0.07%)
Mar 17, 2004	6.547	6.547	6.533	6.542	23,014	+0.01(+0.21%)
Mar 16, 2004	6.501	6.538	6.488	6.529	28,055	+0.05(+0.77%)
Mar 15, 2004	6.497	6.529	6.479	6.479	40,549	+0.00(+0.07%)
Mar 12, 2004	6.419	6.474	6.419	6.474	32,439	+0.03(+0.50%)
Mar 11, 2004	6.465	6.465	6.410	6.442	70,358	-0.01(-0.21%)
Mar 10, 2004	6.460	6.460	6.428	6.456	46,467	-0.02(-0.35%)
Mar 09, 2004	6.497	6.501	6.442	6.479	85,482	-0.00(-0.07%)
Mar 08, 2004	6.424	6.524	6.424	6.483	112,003	+0.08(+1.21%)
Mar 05, 2004	6.447	6.501	6.387	6.406	162,855	-0.03(-0.50%)
Mar 04, 2004	6.447	6.479	6.433	6.437	51,508	-0.01(-0.14%)
Mar 03, 2004	6.460	6.479	6.442	6.447	32,220	+0.00(+0.00%)
Mar 02, 2004	6.469	6.469	6.447	6.447	24,548	-0.02(-0.28%)
Mar 01, 2004	6.465	6.465	6.424	6.465	51,727	+0.00(+0.00%)
Feb 27, 2004	6.442	6.465	6.428	6.465	24,987	+0.03(+0.50%)
Feb 26, 2004	6.442	6.451	6.401	6.433	40,549	+0.00(+0.07%)
Feb 25, 2004	6.410	6.428	6.410	6.428	14,027	+0.04(+0.64%)
Feb 24, 2004	6.410	6.428	6.383	6.387	40,111	-0.02(-0.28%)
Feb 23, 2004	6.433	6.433	6.406	6.406	21,918	-0.05(-0.71%)
Feb 20, 2004	6.442	6.456	6.433	6.451	17,754	+0.00(+0.00%)
Feb 19, 2004	6.437	6.456	6.433	6.451	14,027	+0.00(+0.00%)
Feb 18, 2004	6.401	6.451	6.401	6.451	43,617	+0.05(+0.86%)
Feb 17, 2004	6.410	6.410	6.378	6.396	14,466	-0.00(-0.07%)
Feb 13, 2004	6.410	6.410	6.383	6.401	8,109	+0.00(+0.07%)
Feb 12, 2004	6.410	6.410	6.383	6.396	8,767	+0.01(+0.14%)
Feb 11, 2004	6.424	6.433	6.374	6.387	60,056	-0.09(-1.41%)
Feb 10, 2004	6.415	6.479	6.401	6.479	33,535	+0.06(+0.92%)
Feb 09, 2004	6.396	6.433	6.392	6.419	46,467	+0.01(+0.14%)
Feb 06, 2004	6.424	6.442	6.410	6.410	18,192	+0.00(+0.00%)
Feb 05, 2004	6.383	6.424	6.383	6.410	16,438	+0.01(+0.21%)
Feb 04, 2004	6.410	6.410	6.387	6.396	11,616	+0.01(+0.14%)
Feb 03, 2004	6.351	6.406	6.351	6.387	62,248	+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.