Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.850	5.860	5.670	5.740	463,500	-0.14(-2.38%)
Apr 29, 2004	5.960	5.980	5.800	5.880	423,000	-0.10(-1.67%)
Apr 28, 2004	6.280	6.280	5.970	5.980	530,700	-0.36(-5.68%)
Apr 27, 2004	6.190	6.390	6.190	6.340	712,300	+0.22(+3.59%)
Apr 26, 2004	6.190	6.200	6.100	6.120	184,300	+0.03(+0.49%)
Apr 23, 2004	6.080	6.120	6.020	6.090	139,900	-0.01(-0.16%)
Apr 22, 2004	5.980	6.100	5.980	6.100	231,300	+0.12(+2.01%)
Apr 21, 2004	5.940	6.020	5.940	5.980	723,800	+0.02(+0.34%)
Apr 20, 2004	6.050	6.110	5.960	5.960	230,500	-0.06(-1.00%)
Apr 19, 2004	5.950	6.060	5.930	6.020	379,700	+0.10(+1.69%)
Apr 16, 2004	5.940	5.950	5.850	5.920	86,100	-0.06(-1.00%)
Apr 15, 2004	6.030	6.040	5.900	5.980	143,500	+0.00(+0.00%)
Apr 14, 2004	5.900	6.000	5.860	5.980	113,100	+0.03(+0.50%)
Apr 13, 2004	6.080	6.080	5.940	5.950	123,200	-0.10(-1.65%)
Apr 12, 2004	6.090	6.130	6.050	6.050	127,000	+0.02(+0.33%)
Apr 08, 2004	6.130	6.130	6.010	6.030	63,200	-0.02(-0.33%)
Apr 07, 2004	5.990	6.100	5.990	6.050	73,600	+0.06(+1.00%)
Apr 06, 2004	6.020	6.100	5.980	5.990	57,600	-0.08(-1.32%)
Apr 05, 2004	6.020	6.080	5.980	6.070	90,200	+0.01(+0.17%)
Apr 02, 2004	6.100	6.110	6.000	6.060	71,900	-0.04(-0.59%)
Apr 01, 2004	6.000	6.110	5.970	6.096	221,600	+0.12(+1.94%)
Mar 31, 2004	5.910	6.000	5.900	5.980	218,400	+0.06(+1.01%)
Mar 30, 2004	5.830	5.950	5.820	5.920	312,800	+0.04(+0.68%)
Mar 29, 2004	5.900	5.950	5.840	5.880	248,600	+0.07(+1.20%)
Mar 26, 2004	5.820	5.870	5.780	5.810	146,100	+0.04(+0.69%)
Mar 25, 2004	5.590	5.800	5.590	5.770	183,700	+0.29(+5.29%)
Mar 24, 2004	5.550	5.600	5.420	5.480	184,000	-0.07(-1.26%)
Mar 23, 2004	5.500	5.590	5.490	5.550	293,500	+0.16(+2.97%)
Mar 22, 2004	5.450	5.480	5.360	5.390	170,800	-0.21(-3.75%)
Mar 19, 2004	5.720	5.720	5.590	5.600	181,800	-0.15(-2.61%)
Mar 18, 2004	5.810	5.810	5.710	5.750	180,600	-0.07(-1.20%)
Mar 17, 2004	5.860	5.880	5.760	5.820	159,800	+0.07(+1.22%)
Mar 16, 2004	5.680	5.750	5.620	5.750	208,500	+0.19(+3.42%)
Mar 15, 2004	5.750	5.750	5.510	5.560	471,700	-0.13(-2.28%)
Mar 12, 2004	5.650	5.760	5.600	5.690	298,100	+0.04(+0.71%)
Mar 11, 2004	5.670	5.810	5.550	5.650	467,000	-0.12(-2.08%)
Mar 10, 2004	5.950	5.960	5.750	5.770	322,100	-0.16(-2.70%)
Mar 09, 2004	6.050	6.050	5.920	5.930	372,500	-0.19(-3.10%)
Mar 08, 2004	6.260	6.260	6.110	6.120	313,500	-0.19(-3.01%)
Mar 05, 2004	6.230	6.350	6.210	6.310	207,600	+0.02(+0.32%)
Mar 04, 2004	6.220	6.300	6.150	6.290	344,300	+0.06(+0.96%)
Mar 03, 2004	6.220	6.250	6.150	6.230	180,200	-0.03(-0.48%)
Mar 02, 2004	6.330	6.350	6.210	6.260	205,800	-0.06(-0.95%)
Mar 01, 2004	6.280	6.350	6.250	6.320	554,700	+0.17(+2.76%)
Feb 27, 2004	6.220	6.240	6.090	6.150	304,800	-0.12(-1.91%)
Feb 26, 2004	6.200	6.300	6.190	6.270	162,200	+0.18(+2.96%)
Feb 25, 2004	6.150	6.170	6.020	6.090	166,400	-0.10(-1.62%)
Feb 24, 2004	6.240	6.260	6.150	6.190	89,900	-0.04(-0.64%)
Feb 23, 2004	6.330	6.370	6.210	6.230	175,300	+0.03(+0.48%)
Feb 20, 2004	6.310	6.310	6.140	6.200	256,200	-0.24(-3.73%)
Feb 19, 2004	6.300	6.550	6.300	6.440	653,600	+0.56(+9.52%)
Feb 18, 2004	5.960	5.990	5.850	5.880	245,500	-0.23(-3.76%)
Feb 17, 2004	6.110	6.190	6.090	6.110	201,600	+0.11(+1.83%)
Feb 13, 2004	6.080	6.080	5.950	6.000	85,700	-0.03(-0.50%)
Feb 12, 2004	6.090	6.120	5.960	6.030	100,200	-0.06(-0.99%)
Feb 11, 2004	6.040	6.170	5.970	6.090	74,600	+0.10(+1.67%)
Feb 10, 2004	6.000	6.000	5.900	5.990	75,300	+0.01(+0.17%)
Feb 09, 2004	6.040	6.040	5.880	5.980	84,300	-0.01(-0.17%)
Feb 06, 2004	5.880	6.000	5.800	5.990	165,800	+0.23(+3.99%)
Feb 05, 2004	5.660	5.790	5.650	5.760	85,000	+0.08(+1.41%)
Feb 04, 2004	5.670	5.750	5.570	5.680	187,700	-0.04(-0.70%)
Feb 03, 2004	5.750	5.810	5.650	5.720	95,900	-0.02(-0.35%)

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.