Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.137	6.253	5.981	6.015	617,294	-0.13(-2.06%)
Apr 29, 2004	6.161	6.312	6.141	6.141	406,666	-0.02(-0.39%)
Apr 28, 2004	6.346	6.360	6.161	6.166	294,879	-0.20(-3.21%)
Apr 27, 2004	6.380	6.433	6.317	6.370	350,772	+0.02(+0.38%)
Apr 26, 2004	6.180	6.380	6.137	6.346	708,326	+0.18(+2.84%)
Apr 23, 2004	6.268	6.312	6.098	6.171	640,720	-0.10(-1.63%)
Apr 22, 2004	6.205	6.390	6.205	6.273	910,940	+0.02(+0.31%)
Apr 21, 2004	6.380	6.414	6.200	6.253	749,835	-0.12(-1.91%)
Apr 20, 2004	6.545	6.545	6.331	6.375	778,604	-0.16(-2.38%)
Apr 19, 2004	6.511	6.570	6.414	6.531	357,553	+0.05(+0.83%)
Apr 16, 2004	6.545	6.618	6.463	6.477	394,747	-0.02(-0.37%)
Apr 15, 2004	6.609	6.609	6.458	6.502	250,904	-0.07(-1.04%)
Apr 14, 2004	6.502	6.667	6.414	6.570	654,899	+0.12(+1.81%)
Apr 13, 2004	6.769	6.910	6.448	6.453	1,133,486	-0.12(-1.85%)
Apr 12, 2004	6.492	6.696	6.429	6.575	417,968	+0.14(+2.12%)
Apr 08, 2004	6.502	6.565	6.429	6.438	403,172	+0.00(+0.00%)
Apr 07, 2004	6.416	6.502	6.414	6.438	1,002,589	+0.03(+0.46%)
Apr 06, 2004	6.351	6.472	6.346	6.409	1,566,661	+0.02(+0.38%)
Apr 05, 2004	6.390	6.429	6.302	6.385	529,138	-0.04(-0.61%)
Apr 02, 2004	6.248	6.511	6.214	6.424	1,418,502	+0.18(+2.80%)
Apr 01, 2004	6.127	6.351	6.127	6.248	912,995	+0.17(+2.72%)
Mar 31, 2004	6.054	6.214	6.054	6.083	630,034	+0.02(+0.40%)
Mar 30, 2004	6.020	6.083	5.956	6.059	201,791	+0.07(+1.22%)
Mar 29, 2004	6.034	6.034	5.961	5.986	527,700	-0.06(-1.05%)
Mar 26, 2004	6.005	6.049	5.932	6.049	456,600	+0.05(+0.81%)
Mar 25, 2004	5.854	6.049	5.854	6.000	279,878	+0.13(+2.24%)
Mar 24, 2004	6.068	6.068	5.854	5.869	489,684	-0.15(-2.43%)
Mar 23, 2004	6.034	6.107	5.879	6.015	441,188	+0.00(+0.08%)
Mar 22, 2004	6.039	6.040	5.913	6.010	597,156	-0.05(-0.88%)
Mar 19, 2004	6.122	6.248	6.015	6.064	726,204	+0.00(+0.00%)
Mar 18, 2004	6.107	6.122	5.986	6.064	339,059	-0.07(-1.11%)
Mar 17, 2004	5.937	6.137	5.913	6.132	411,803	+0.23(+3.87%)
Mar 16, 2004	5.952	6.083	5.874	5.903	602,498	-0.02(-0.33%)
Mar 15, 2004	6.151	6.166	5.869	5.922	659,625	-0.25(-4.02%)
Mar 12, 2004	5.888	6.205	5.840	6.171	1,034,029	+0.28(+4.71%)
Mar 11, 2004	5.859	6.054	5.840	5.893	665,379	+0.03(+0.50%)
Mar 10, 2004	5.991	6.034	5.830	5.864	608,663	-0.14(-2.27%)
Mar 09, 2004	6.015	6.059	5.903	6.000	462,970	+0.00(+0.08%)
Mar 08, 2004	5.922	6.093	5.913	5.995	476,533	+0.02(+0.41%)
Mar 05, 2004	5.971	6.127	5.942	5.971	326,524	+0.00(+0.00%)
Mar 04, 2004	5.966	6.042	5.908	5.971	809,428	+0.04(+0.74%)
Mar 03, 2004	5.991	6.034	5.888	5.927	508,178	-0.11(-1.77%)
Mar 02, 2004	6.107	6.263	5.971	6.034	1,020,672	-0.05(-0.88%)
Mar 01, 2004	6.190	6.351	6.068	6.088	788,673	-0.02(-0.40%)
Feb 27, 2004	6.326	6.360	6.083	6.112	546,605	-0.16(-2.48%)
Feb 26, 2004	6.112	6.346	6.107	6.268	432,147	+0.11(+1.74%)
Feb 25, 2004	6.102	6.239	6.078	6.161	249,054	+0.02(+0.32%)
Feb 24, 2004	6.044	6.253	6.010	6.141	382,418	-0.02(-0.32%)
Feb 23, 2004	6.326	6.394	6.132	6.161	576,607	-0.21(-3.29%)
Feb 20, 2004	6.326	6.385	6.278	6.370	854,430	+0.05(+0.85%)
Feb 19, 2004	6.356	6.443	6.317	6.317	887,720	-0.03(-0.54%)
Feb 18, 2004	6.472	6.472	6.292	6.351	770,179	-0.11(-1.73%)
Feb 17, 2004	6.331	6.511	6.331	6.463	866,143	+0.15(+2.31%)
Feb 13, 2004	6.370	6.458	6.312	6.317	808,195	-0.17(-2.63%)
Feb 12, 2004	6.674	6.674	6.433	6.487	274,330	-0.18(-2.77%)
Feb 11, 2004	6.487	6.706	6.409	6.672	731,752	+0.17(+2.62%)
Feb 10, 2004	6.472	6.516	6.397	6.502	483,725	+0.09(+1.44%)
Feb 09, 2004	6.414	6.579	6.360	6.409	617,705	-0.02(-0.38%)
Feb 06, 2004	6.336	6.487	6.326	6.433	459,271	+0.11(+1.69%)
Feb 05, 2004	6.326	6.462	6.273	6.326	1,017,590	+0.00(+0.00%)
Feb 04, 2004	6.472	6.472	6.317	6.326	554,208	-0.10(-1.52%)
Feb 03, 2004	6.696	6.696	6.404	6.424	515,987	-0.17(-2.58%)

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.