Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.186	6.238	6.186	6.238	80,265	+0.03(+0.49%)
Apr 29, 2004	6.247	6.256	6.186	6.208	80,265	-0.03(-0.55%)
Apr 28, 2004	6.204	6.243	6.182	6.243	97,151	+0.05(+0.77%)
Apr 27, 2004	6.247	6.247	6.178	6.195	163,769	-0.05(-0.83%)
Apr 26, 2004	6.238	6.282	6.212	6.247	194,997	+0.01(+0.14%)
Apr 23, 2004	6.199	6.247	6.195	6.238	136,243	-0.00(-0.07%)
Apr 22, 2004	6.173	6.247	6.173	6.243	128,610	+0.04(+0.63%)
Apr 21, 2004	6.225	6.225	6.156	6.204	162,382	-0.04(-0.69%)
Apr 20, 2004	6.269	6.290	6.247	6.247	55,283	-0.06(-1.03%)
Apr 19, 2004	6.312	6.346	6.282	6.312	122,596	-0.02(-0.34%)
Apr 16, 2004	6.260	6.333	6.260	6.333	93,219	+0.10(+1.52%)
Apr 15, 2004	6.204	6.277	6.199	6.238	155,211	+0.00(+0.07%)
Apr 14, 2004	6.312	6.312	6.204	6.234	192,452	-0.14(-2.17%)
Apr 13, 2004	6.480	6.480	6.338	6.372	231,313	-0.15(-2.32%)
Apr 12, 2004	6.554	6.563	6.493	6.524	74,714	-0.02(-0.26%)
Apr 08, 2004	6.597	6.597	6.532	6.541	92,062	-0.01(-0.20%)
Apr 07, 2004	6.502	6.567	6.502	6.554	76,102	+0.05(+0.73%)
Apr 06, 2004	6.550	6.567	6.502	6.506	71,244	-0.06(-0.92%)
Apr 05, 2004	6.701	6.701	6.528	6.567	230,619	-0.17(-2.50%)
Apr 02, 2004	6.796	6.818	6.727	6.735	178,805	-0.13(-1.95%)
Apr 01, 2004	6.861	6.869	6.835	6.869	46,725	+0.03(+0.38%)
Mar 31, 2004	6.831	6.861	6.831	6.844	82,116	+0.00(+0.00%)
Mar 30, 2004	6.826	6.844	6.813	6.844	65,461	+0.02(+0.25%)
Mar 29, 2004	6.835	6.844	6.813	6.826	152,435	-0.01(-0.13%)
Mar 26, 2004	6.865	6.865	6.831	6.835	48,575	-0.03(-0.44%)
Mar 25, 2004	6.882	6.887	6.856	6.865	81,422	-0.03(-0.50%)
Mar 24, 2004	6.930	6.952	6.882	6.900	127,685	-0.04(-0.62%)
Mar 23, 2004	6.930	6.956	6.917	6.943	56,671	-0.00(-0.06%)
Mar 22, 2004	6.943	6.952	6.917	6.947	46,956	+0.01(+0.12%)
Mar 19, 2004	6.930	6.943	6.921	6.939	38,629	-0.00(-0.06%)
Mar 18, 2004	6.965	6.986	6.921	6.943	55,746	-0.04(-0.62%)
Mar 17, 2004	6.943	6.986	6.943	6.986	27,526	+0.03(+0.44%)
Mar 16, 2004	6.952	6.956	6.917	6.956	48,344	+0.00(+0.00%)
Mar 15, 2004	6.930	6.960	6.930	6.956	39,554	+0.02(+0.31%)
Mar 12, 2004	6.960	6.969	6.930	6.934	59,216	-0.03(-0.37%)
Mar 11, 2004	6.943	6.982	6.926	6.960	65,461	-0.00(-0.06%)
Mar 10, 2004	6.960	6.973	6.934	6.965	65,461	+0.00(+0.06%)
Mar 09, 2004	6.934	6.969	6.934	6.960	94,838	+0.03(+0.44%)
Mar 08, 2004	6.947	6.973	6.917	6.930	64,305	-0.01(-0.12%)
Mar 05, 2004	6.878	6.943	6.878	6.939	76,102	+0.06(+0.94%)
Mar 04, 2004	6.874	6.891	6.839	6.874	54,358	+0.02(+0.25%)
Mar 03, 2004	6.882	6.887	6.852	6.856	80,497	-0.03(-0.38%)
Mar 02, 2004	6.869	6.895	6.869	6.882	35,390	-0.00(-0.06%)
Mar 01, 2004	6.882	6.891	6.865	6.887	45,800	+0.00(+0.00%)
Feb 27, 2004	6.865	6.891	6.861	6.887	61,066	+0.01(+0.13%)
Feb 26, 2004	6.865	6.887	6.856	6.878	49,963	+0.03(+0.44%)
Feb 25, 2004	6.874	6.874	6.822	6.848	167,008	-0.03(-0.38%)
Feb 24, 2004	6.822	6.882	6.809	6.874	126,759	+0.06(+0.82%)
Feb 23, 2004	6.818	6.822	6.796	6.818	55,052	+0.03(+0.45%)
Feb 20, 2004	6.809	6.822	6.787	6.787	43,949	-0.04(-0.57%)
Feb 19, 2004	6.831	6.831	6.800	6.826	73,557	-0.01(-0.13%)
Feb 18, 2004	6.844	6.848	6.805	6.835	137,631	-0.00(-0.06%)
Feb 17, 2004	6.878	6.904	6.835	6.839	50,195	-0.04(-0.57%)
Feb 13, 2004	6.856	6.887	6.856	6.878	93,913	+0.00(+0.06%)
Feb 12, 2004	6.869	6.878	6.848	6.874	53,664	+0.00(+0.06%)
Feb 11, 2004	6.809	6.874	6.809	6.869	55,515	-0.01(-0.19%)
Feb 10, 2004	6.848	6.887	6.848	6.882	64,305	+0.02(+0.32%)
Feb 09, 2004	6.844	6.874	6.835	6.861	71,475	+0.02(+0.25%)
Feb 06, 2004	6.844	6.874	6.835	6.844	99,233	-0.02(-0.31%)
Feb 05, 2004	6.848	6.865	6.844	6.865	86,511	+0.01(+0.19%)
Feb 04, 2004	6.852	6.861	6.844	6.852	46,262	+0.00(+0.00%)
Feb 03, 2004	6.844	6.861	6.826	6.852	104,322	+0.01(+0.19%)

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.