Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.003	6.012	5.938	5.957	1,914,458	-0.04(-0.67%)
Apr 29, 2004	6.005	6.115	5.979	5.997	2,228,341	+0.02(+0.41%)
Apr 28, 2004	6.018	6.034	5.937	5.973	1,813,833	-0.10(-1.57%)
Apr 27, 2004	6.067	6.108	6.033	6.068	1,846,617	-0.00(-0.02%)
Apr 26, 2004	6.158	6.174	6.038	6.069	1,519,426	-0.10(-1.58%)
Apr 23, 2004	6.242	6.242	6.159	6.167	1,213,983	-0.10(-1.59%)
Apr 22, 2004	6.136	6.300	6.105	6.266	1,588,889	+0.12(+1.92%)
Apr 21, 2004	6.172	6.181	6.071	6.148	1,299,027	-0.01(-0.10%)
Apr 20, 2004	6.203	6.223	6.146	6.154	1,367,516	-0.06(-0.91%)
Apr 19, 2004	6.192	6.218	6.144	6.211	810,187	-0.00(-0.02%)
Apr 16, 2004	6.213	6.218	6.152	6.212	1,672,959	+0.04(+0.63%)
Apr 15, 2004	6.180	6.219	6.137	6.173	1,654,782	-0.01(-0.12%)
Apr 14, 2004	6.151	6.197	6.134	6.180	1,431,461	+0.02(+0.30%)
Apr 13, 2004	6.249	6.262	6.135	6.162	1,186,392	-0.07(-1.07%)
Apr 12, 2004	6.162	6.259	6.162	6.228	1,029,289	+0.06(+0.92%)
Apr 08, 2004	6.192	6.238	6.155	6.172	1,148,415	-0.01(-0.22%)
Apr 07, 2004	6.185	6.218	6.145	6.185	1,273,384	+0.00(+0.02%)
Apr 06, 2004	6.261	6.261	6.176	6.184	1,334,407	-0.08(-1.23%)
Apr 05, 2004	6.194	6.268	6.184	6.261	1,202,297	+0.07(+1.08%)
Apr 02, 2004	6.161	6.203	6.125	6.194	1,221,773	+0.09(+1.41%)
Apr 01, 2004	6.033	6.145	6.033	6.108	1,518,452	+0.04(+0.71%)
Mar 31, 2004	6.054	6.096	6.021	6.065	1,225,344	+0.01(+0.19%)
Mar 30, 2004	6.033	6.065	6.018	6.054	1,053,633	+0.01(+0.17%)
Mar 29, 2004	5.970	6.057	5.968	6.043	890,038	+0.08(+1.33%)
Mar 26, 2004	5.961	6.033	5.961	5.964	1,476,580	-0.05(-0.84%)
Mar 25, 2004	5.966	6.036	5.942	6.015	1,144,844	+0.07(+1.16%)
Mar 24, 2004	6.013	6.031	5.936	5.946	1,742,423	-0.06(-0.94%)
Mar 23, 2004	6.038	6.059	5.992	6.002	1,637,579	-0.05(-0.86%)
Mar 22, 2004	6.152	6.152	6.015	6.055	1,935,881	-0.10(-1.57%)
Mar 19, 2004	6.223	6.258	6.151	6.151	1,077,978	-0.10(-1.64%)
Mar 18, 2004	6.197	6.272	6.177	6.254	1,135,756	+0.05(+0.76%)
Mar 17, 2004	6.120	6.234	6.120	6.207	1,440,874	+0.02(+0.35%)
Mar 16, 2004	6.187	6.208	6.146	6.185	1,130,887	+0.01(+0.10%)
Mar 15, 2004	6.254	6.264	6.173	6.179	1,592,135	-0.09(-1.38%)
Mar 12, 2004	6.172	6.278	6.161	6.265	1,749,564	+0.11(+1.72%)
Mar 11, 2004	6.275	6.276	6.137	6.159	1,318,178	-0.13(-2.04%)
Mar 10, 2004	6.408	6.408	6.275	6.288	937,104	-0.12(-1.86%)
Mar 09, 2004	6.459	6.459	6.386	6.407	1,142,572	-0.06(-0.91%)
Mar 08, 2004	6.449	6.470	6.442	6.466	1,220,150	+0.02(+0.35%)
Mar 05, 2004	6.377	6.490	6.377	6.443	1,108,814	-0.01(-0.08%)
Mar 04, 2004	6.415	6.448	6.387	6.448	1,310,387	+0.03(+0.51%)
Mar 03, 2004	6.361	6.415	6.341	6.415	1,410,362	+0.05(+0.86%)
Mar 02, 2004	6.310	6.364	6.283	6.361	1,619,077	+0.04(+0.63%)
Mar 01, 2004	6.228	6.326	6.204	6.321	1,877,454	+0.13(+2.09%)
Feb 27, 2004	6.090	6.206	6.076	6.191	2,209,514	+0.11(+1.84%)
Feb 26, 2004	6.090	6.100	6.061	6.079	1,081,548	+0.01(+0.08%)
Feb 25, 2004	6.090	6.099	6.059	6.074	1,024,095	-0.00(-0.02%)
Feb 24, 2004	6.101	6.120	6.033	6.075	1,526,567	-0.02(-0.40%)
Feb 23, 2004	6.131	6.136	6.085	6.100	1,010,462	-0.03(-0.54%)
Feb 20, 2004	6.136	6.151	6.106	6.133	1,659,002	-0.00(-0.05%)
Feb 19, 2004	6.146	6.168	6.128	6.136	1,386,018	-0.02(-0.27%)
Feb 18, 2004	6.156	6.186	6.105	6.152	1,319,151	+0.01(+0.10%)
Feb 17, 2004	6.033	6.158	6.015	6.146	1,109,139	+0.12(+2.03%)
Feb 13, 2004	6.064	6.064	5.973	6.024	1,198,727	-0.06(-0.93%)
Feb 12, 2004	5.930	6.211	5.923	6.080	3,183,947	+0.20(+3.42%)
Feb 11, 2004	5.684	5.890	5.653	5.879	2,127,067	+0.17(+3.04%)
Feb 10, 2004	5.707	5.737	5.674	5.706	973,134	-0.00(-0.02%)
Feb 09, 2004	5.643	5.729	5.635	5.707	1,181,523	+0.06(+1.15%)
Feb 06, 2004	5.527	5.648	5.527	5.642	1,100,375	+0.12(+2.21%)
Feb 05, 2004	5.514	5.525	5.464	5.520	1,096,155	+0.00(+0.07%)
Feb 04, 2004	5.576	5.579	5.509	5.516	1,616,155	-0.08(-1.43%)
Feb 03, 2004	5.597	5.613	5.568	5.596	769,613	-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.