Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.825	5.851	5.808	5.812	138,145	-0.03(-0.52%)
Apr 29, 2004	5.895	5.899	5.843	5.843	121,136	-0.05(-0.89%)
Apr 28, 2004	5.934	5.947	5.895	5.895	142,512	-0.02(-0.37%)
Apr 27, 2004	5.938	5.960	5.912	5.917	98,609	-0.02(-0.37%)
Apr 26, 2004	5.960	5.973	5.921	5.938	292,151	-0.06(-0.94%)
Apr 23, 2004	6.073	6.073	5.982	5.995	138,835	-0.08(-1.29%)
Apr 22, 2004	6.017	6.078	6.017	6.073	94,932	+0.02(+0.29%)
Apr 21, 2004	6.130	6.130	5.982	6.056	90,104	-0.10(-1.63%)
Apr 20, 2004	6.221	6.234	6.156	6.156	59,073	-0.10(-1.53%)
Apr 19, 2004	6.291	6.295	6.252	6.252	39,535	-0.03(-0.55%)
Apr 16, 2004	6.265	6.308	6.265	6.286	46,431	+0.02(+0.35%)
Apr 15, 2004	6.226	6.265	6.147	6.265	132,629	-0.00(-0.07%)
Apr 14, 2004	6.269	6.304	6.256	6.269	88,955	-0.04(-0.69%)
Apr 13, 2004	6.317	6.343	6.221	6.313	131,249	-0.04(-0.62%)
Apr 12, 2004	6.326	6.378	6.308	6.352	102,747	-0.08(-1.22%)
Apr 08, 2004	6.434	6.434	6.404	6.430	77,922	+0.00(+0.07%)
Apr 07, 2004	6.460	6.460	6.373	6.426	98,839	-0.07(-1.07%)
Apr 06, 2004	6.569	6.574	6.482	6.495	170,096	-0.05(-0.73%)
Apr 05, 2004	6.608	6.621	6.430	6.543	156,074	-0.07(-1.12%)
Apr 02, 2004	6.687	6.687	6.613	6.617	128,721	-0.07(-0.98%)
Apr 01, 2004	6.687	6.687	6.665	6.682	102,747	+0.03(+0.52%)
Mar 31, 2004	6.626	6.669	6.617	6.648	64,130	+0.02(+0.33%)
Mar 30, 2004	6.604	6.630	6.604	6.626	93,782	+0.02(+0.33%)
Mar 29, 2004	6.613	6.621	6.595	6.604	143,202	-0.01(-0.13%)
Mar 26, 2004	6.617	6.617	6.595	6.613	27,353	-0.00(-0.07%)
Mar 25, 2004	6.621	6.626	6.617	6.617	39,076	-0.00(-0.07%)
Mar 24, 2004	6.617	6.630	6.604	6.621	37,237	+0.02(+0.26%)
Mar 23, 2004	6.600	6.621	6.578	6.604	41,374	+0.00(+0.07%)
Mar 22, 2004	6.604	6.604	6.582	6.600	25,514	+0.01(+0.20%)
Mar 19, 2004	6.621	6.621	6.587	6.587	56,085	-0.03(-0.53%)
Mar 18, 2004	6.634	6.648	6.617	6.621	48,500	-0.02(-0.33%)
Mar 17, 2004	6.617	6.643	6.613	6.643	49,649	+0.03(+0.46%)
Mar 16, 2004	6.604	6.626	6.604	6.613	41,834	+0.02(+0.33%)
Mar 15, 2004	6.600	6.621	6.591	6.591	37,696	+0.00(+0.07%)
Mar 12, 2004	6.574	6.587	6.552	6.587	74,244	+0.02(+0.26%)
Mar 11, 2004	6.656	6.656	6.569	6.569	91,484	-0.08(-1.18%)
Mar 10, 2004	6.678	6.695	6.648	6.648	60,912	-0.03(-0.46%)
Mar 09, 2004	6.634	6.700	6.634	6.678	82,519	+0.05(+0.72%)
Mar 08, 2004	6.621	6.634	6.613	6.630	20,457	+0.01(+0.13%)
Mar 05, 2004	6.569	6.626	6.569	6.621	111,941	+0.07(+1.00%)
Mar 04, 2004	6.552	6.587	6.517	6.556	75,393	+0.03(+0.47%)
Mar 03, 2004	6.526	6.539	6.521	6.526	47,351	+0.00(+0.00%)
Mar 02, 2004	6.530	6.530	6.508	6.526	22,756	+0.00(+0.00%)
Mar 01, 2004	6.547	6.561	6.521	6.526	48,500	+0.01(+0.13%)
Feb 27, 2004	6.526	6.569	6.517	6.517	37,696	-0.05(-0.79%)
Feb 26, 2004	6.513	6.574	6.513	6.569	24,824	+0.06(+0.87%)
Feb 25, 2004	6.526	6.565	6.460	6.513	104,586	+0.01(+0.13%)
Feb 24, 2004	6.569	6.569	6.495	6.504	46,201	-0.04(-0.60%)
Feb 23, 2004	6.526	6.608	6.526	6.543	115,849	+0.02(+0.27%)
Feb 20, 2004	6.552	6.552	6.526	6.526	42,524	-0.03(-0.40%)
Feb 19, 2004	6.556	6.556	6.526	6.552	42,753	-0.00(-0.07%)
Feb 18, 2004	6.552	6.561	6.539	6.556	28,272	+0.01(+0.13%)
Feb 17, 2004	6.556	6.556	6.521	6.547	47,810	-0.00(-0.07%)
Feb 13, 2004	6.556	6.561	6.547	6.552	21,376	+0.00(+0.07%)
Feb 12, 2004	6.591	6.591	6.534	6.547	31,260	-0.04(-0.66%)
Feb 11, 2004	6.643	6.648	6.587	6.591	43,213	-0.02(-0.33%)
Feb 10, 2004	6.634	6.652	6.613	6.613	52,178	-0.01(-0.13%)
Feb 09, 2004	6.652	6.652	6.617	6.621	25,974	-0.02(-0.26%)
Feb 06, 2004	6.661	6.661	6.630	6.639	57,464	+0.00(+0.07%)
Feb 05, 2004	6.621	6.656	6.621	6.634	72,175	+0.03(+0.46%)
Feb 04, 2004	6.604	6.630	6.604	6.604	48,960	+0.01(+0.13%)
Feb 03, 2004	6.643	6.643	6.565	6.595	58,844	-0.03(-0.46%)

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.