Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.546	6.564	6.449	6.454	366,555	-0.08(-1.23%)
Feb 26, 2004	6.452	6.595	6.452	6.534	507,989	+0.19(+2.94%)
Feb 25, 2004	6.368	6.390	6.347	6.347	311,321	-0.03(-0.41%)
Feb 24, 2004	6.307	6.399	6.303	6.374	432,669	+0.07(+1.12%)
Feb 23, 2004	6.288	6.315	6.288	6.303	104,610	+0.01(+0.09%)
Feb 20, 2004	6.297	6.311	6.267	6.297	156,497	-0.01(-0.19%)
Feb 19, 2004	6.319	6.333	6.303	6.309	301,278	+0.00(+0.02%)
Feb 18, 2004	6.333	6.333	6.297	6.308	253,576	-0.03(-0.40%)
Feb 17, 2004	6.327	6.333	6.321	6.333	282,030	+0.02(+0.28%)
Feb 13, 2004	6.333	6.333	6.309	6.315	164,029	-0.01(-0.13%)
Feb 12, 2004	6.333	6.339	6.321	6.323	271,150	-0.01(-0.15%)
Feb 11, 2004	6.381	6.381	6.332	6.333	348,144	-0.03(-0.54%)
Feb 10, 2004	6.359	6.381	6.359	6.368	598,372	+0.01(+0.13%)
Feb 09, 2004	6.363	6.393	6.343	6.359	271,987	+0.05(+0.87%)
Feb 06, 2004	6.266	6.333	6.258	6.304	157,334	+0.05(+0.78%)
Feb 05, 2004	6.255	6.255	6.214	6.255	268,640	+0.00(+0.00%)
Feb 04, 2004	6.418	6.418	6.255	6.255	143,107	-0.18(-2.86%)
Feb 03, 2004	6.524	6.524	6.436	6.439	483,719	-0.10(-1.48%)
Feb 02, 2004	6.351	6.633	6.344	6.536	940,658	+0.20(+3.11%)
Jan 30, 2004	6.303	6.357	6.285	6.339	305,463	+0.05(+0.72%)
Jan 29, 2004	6.202	6.294	6.193	6.294	542,301	+0.10(+1.68%)
Jan 28, 2004	6.243	6.247	6.184	6.190	742,316	-0.07(-1.16%)
Jan 27, 2004	6.196	6.363	6.196	6.263	3,457,171	+0.08(+1.29%)
Jan 26, 2004	6.094	6.186	6.094	6.182	100,426	+0.10(+1.63%)
Jan 23, 2004	6.033	6.088	6.004	6.083	595,862	+0.05(+0.91%)
Jan 22, 2004	6.052	6.052	6.019	6.028	71,972	-0.02(-0.39%)
Jan 21, 2004	6.064	6.105	6.052	6.052	76,156	+0.02(+0.30%)
Jan 20, 2004	6.029	6.046	6.014	6.034	217,590	+0.00(+0.08%)
Jan 16, 2004	6.076	6.136	6.028	6.029	148,128	-0.01(-0.16%)
Jan 15, 2004	6.058	6.058	6.034	6.039	89,546	-0.00(-0.02%)
Jan 14, 2004	6.038	6.064	6.032	6.040	201,689	+0.01(+0.24%)
Jan 13, 2004	6.016	6.028	5.998	6.026	135,575	+0.02(+0.36%)
Jan 12, 2004	5.986	6.016	5.976	6.004	206,710	+0.02(+0.30%)
Jan 09, 2004	6.064	6.064	5.986	5.986	396,683	-0.09(-1.49%)
Jan 08, 2004	6.123	6.123	6.077	6.077	52,723	-0.05(-0.74%)
Jan 07, 2004	6.237	6.237	6.116	6.123	84,525	-0.10(-1.65%)
Jan 06, 2004	6.271	6.271	6.225	6.225	15,063	-0.03(-0.53%)
Jan 05, 2004	6.297	6.301	6.252	6.259	89,546	-0.04(-0.61%)
Jan 02, 2004	6.333	6.333	6.291	6.297	25,943	-0.05(-0.75%)
Dec 31, 2003	6.243	6.345	6.243	6.345	60,255	+0.11(+1.69%)
Dec 30, 2003	6.246	6.246	6.246	6.240	6,695	+0.02(+0.29%)
Dec 29, 2003	6.200	6.234	6.193	6.222	25,106	+0.04(+0.66%)
Dec 26, 2003	6.129	6.184	6.129	6.181	92,894	+0.05(+0.84%)
Dec 24, 2003	6.113	6.130	6.113	6.130	25,943	+0.01(+0.10%)
Dec 23, 2003	6.125	6.136	6.116	6.124	33,475	-0.01(-0.10%)
Dec 22, 2003	6.123	6.135	6.123	6.130	63,603	+0.00(+0.06%)
Dec 19, 2003	6.123	6.160	6.123	6.126	45,191	+0.01(+0.20%)
Dec 18, 2003	6.148	6.212	6.114	6.114	187,462	-0.03(-0.54%)
Dec 17, 2003	6.018	6.148	6.018	6.148	126,369	+0.16(+2.69%)
Dec 16, 2003	5.927	5.992	5.927	5.986	76,156	+0.07(+1.11%)
Dec 15, 2003	5.845	5.975	5.845	5.921	121,348	+0.10(+1.77%)
Dec 12, 2003	5.736	5.818	5.736	5.818	61,929	+0.07(+1.29%)
Dec 11, 2003	5.725	5.747	5.724	5.744	1,149,043	+0.03(+0.54%)
Dec 10, 2003	5.742	5.742	5.713	5.713	159,008	-0.03(-0.60%)
Dec 09, 2003	5.734	5.747	5.726	5.747	51,886	+0.03(+0.50%)
Dec 08, 2003	5.737	5.737	5.719	5.719	75,319	+0.00(+0.08%)
Dec 05, 2003	5.721	5.722	5.721	5.714	142,270	-0.02(-0.40%)
Dec 04, 2003	5.759	5.759	5.736	5.737	114,653	-0.02(-0.41%)
Dec 03, 2003	5.700	5.770	5.700	5.761	220,937	+0.10(+1.82%)
Dec 02, 2003	5.684	5.684	5.659	5.658	117,163	-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.