Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.627	6.627	6.584	6.622	148,518	+0.00(+0.07%)
Feb 26, 2004	6.632	6.632	6.598	6.617	87,077	-0.00(-0.07%)
Feb 25, 2004	6.608	6.655	6.603	6.622	97,458	+0.01(+0.14%)
Feb 24, 2004	6.580	6.617	6.565	6.613	120,128	+0.05(+0.79%)
Feb 23, 2004	6.565	6.594	6.556	6.561	173,731	+0.02(+0.29%)
Feb 20, 2004	6.565	6.565	6.542	6.542	37,076	-0.02(-0.36%)
Feb 19, 2004	6.551	6.565	6.532	6.565	95,128	+0.01(+0.22%)
Feb 18, 2004	6.528	6.556	6.528	6.551	102,755	+0.02(+0.36%)
Feb 17, 2004	6.551	6.561	6.514	6.528	136,442	-0.01(-0.14%)
Feb 13, 2004	6.551	6.561	6.537	6.537	113,560	-0.02(-0.36%)
Feb 12, 2004	6.556	6.561	6.532	6.561	55,509	+0.01(+0.14%)
Feb 11, 2004	6.523	6.556	6.509	6.551	109,535	+0.00(+0.00%)
Feb 10, 2004	6.523	6.584	6.523	6.551	191,951	+0.03(+0.51%)
Feb 09, 2004	6.514	6.537	6.504	6.518	61,441	+0.00(+0.07%)
Feb 06, 2004	6.509	6.518	6.495	6.514	112,289	+0.00(+0.00%)
Feb 05, 2004	6.514	6.528	6.504	6.514	96,611	-0.01(-0.14%)
Feb 04, 2004	6.495	6.523	6.495	6.523	66,102	+0.00(+0.00%)
Feb 03, 2004	6.490	6.523	6.471	6.523	55,721	+0.03(+0.51%)
Feb 02, 2004	6.457	6.495	6.457	6.490	113,348	+0.04(+0.66%)
Jan 30, 2004	6.414	6.447	6.410	6.447	46,187	+0.04(+0.59%)
Jan 29, 2004	6.433	6.443	6.386	6.410	141,739	-0.02(-0.37%)
Jan 28, 2004	6.466	6.499	6.433	6.433	78,390	-0.02(-0.37%)
Jan 27, 2004	6.480	6.480	6.457	6.457	106,145	-0.04(-0.58%)
Jan 26, 2004	6.490	6.537	6.471	6.495	150,849	-0.02(-0.29%)
Jan 23, 2004	6.495	6.532	6.495	6.514	102,755	+0.01(+0.15%)
Jan 22, 2004	6.490	6.523	6.490	6.504	92,797	+0.01(+0.15%)
Jan 21, 2004	6.495	6.504	6.476	6.495	82,204	-0.01(-0.15%)
Jan 20, 2004	6.485	6.509	6.466	6.504	116,315	+0.02(+0.29%)
Jan 16, 2004	6.485	6.495	6.466	6.485	68,856	+0.01(+0.15%)
Jan 15, 2004	6.462	6.476	6.447	6.476	86,653	+0.01(+0.22%)
Jan 14, 2004	6.485	6.504	6.452	6.462	101,908	-0.04(-0.65%)
Jan 13, 2004	6.504	6.509	6.485	6.504	103,814	+0.01(+0.22%)
Jan 12, 2004	6.490	6.499	6.443	6.490	124,789	+0.00(+0.07%)
Jan 09, 2004	6.438	6.561	6.414	6.485	168,858	+0.07(+1.03%)
Jan 08, 2004	6.391	6.424	6.391	6.419	36,653	+0.01(+0.15%)
Jan 07, 2004	6.362	6.443	6.334	6.410	242,799	+0.03(+0.44%)
Jan 06, 2004	6.334	6.381	6.334	6.381	70,975	+0.03(+0.52%)
Jan 05, 2004	6.348	6.367	6.325	6.348	54,661	-0.00(-0.07%)
Jan 02, 2004	6.358	6.367	6.334	6.353	76,484	+0.00(+0.07%)
Dec 31, 2003	6.296	6.348	6.296	6.348	194,070	+0.04(+0.67%)
Dec 30, 2003	6.301	6.301	6.301	6.306	89,831	+0.02(+0.38%)
Dec 29, 2003	6.273	6.315	6.268	6.282	195,129	+0.00(+0.00%)
Dec 26, 2003	6.273	6.296	6.273	6.282	40,042	+0.01(+0.23%)
Dec 24, 2003	6.296	6.296	6.240	6.268	90,467	-0.01(-0.23%)
Dec 23, 2003	6.287	6.296	6.282	6.282	83,475	+0.01(+0.15%)
Dec 22, 2003	6.273	6.292	6.254	6.273	86,865	-0.01(-0.15%)
Dec 19, 2003	6.287	6.287	6.254	6.282	156,993	+0.01(+0.15%)
Dec 18, 2003	6.268	6.287	6.268	6.273	86,229	+0.00(+0.08%)
Dec 17, 2003	6.259	6.301	6.259	6.268	105,086	+0.02(+0.30%)
Dec 16, 2003	6.259	6.278	6.244	6.249	134,323	+0.01(+0.23%)
Dec 15, 2003	6.287	6.287	6.230	6.235	161,654	-0.06(-0.90%)
Dec 12, 2003	6.301	6.320	6.292	6.292	90,679	-0.01(-0.15%)
Dec 11, 2003	6.287	6.306	6.278	6.301	100,001	+0.02(+0.38%)
Dec 10, 2003	6.282	6.296	6.278	6.278	40,042	+0.00(+0.08%)
Dec 09, 2003	6.268	6.296	6.263	6.273	108,475	-0.00(-0.08%)
Dec 08, 2003	6.273	6.278	6.254	6.278	104,450	+0.00(+0.08%)
Dec 05, 2003	6.240	6.268	6.240	6.273	131,781	+0.04(+0.68%)
Dec 04, 2003	6.230	6.244	6.211	6.230	139,408	-0.01(-0.23%)
Dec 03, 2003	6.230	6.254	6.230	6.244	135,383	+0.00(+0.08%)
Dec 02, 2003	6.259	6.259	6.230	6.240	70,763	-0.03(-0.53%)

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.