Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.222	6.243	6.195	6.230	239,102	+0.02(+0.35%)
Feb 26, 2004	6.235	6.235	6.200	6.208	100,372	+0.00(+0.00%)
Feb 25, 2004	6.222	6.239	6.195	6.208	279,068	+0.03(+0.49%)
Feb 24, 2004	6.222	6.230	6.174	6.178	267,584	-0.03(-0.49%)
Feb 23, 2004	6.208	6.230	6.165	6.208	238,873	+0.02(+0.35%)
Feb 20, 2004	6.235	6.239	6.187	6.187	233,131	-0.07(-1.11%)
Feb 19, 2004	6.296	6.313	6.226	6.256	244,385	-0.04(-0.69%)
Feb 18, 2004	6.317	6.322	6.291	6.300	178,925	+0.00(+0.00%)
Feb 17, 2004	6.339	6.339	6.265	6.300	270,799	-0.04(-0.62%)
Feb 13, 2004	6.357	6.370	6.326	6.339	223,484	-0.02(-0.34%)
Feb 12, 2004	6.374	6.374	6.296	6.361	224,403	-0.04(-0.61%)
Feb 11, 2004	6.357	6.400	6.330	6.400	171,345	+0.07(+1.17%)
Feb 10, 2004	6.396	6.396	6.322	6.326	163,306	-0.05(-0.82%)
Feb 09, 2004	6.357	6.378	6.343	6.378	138,500	+0.05(+0.76%)
Feb 06, 2004	6.287	6.335	6.265	6.330	142,405	+0.07(+1.11%)
Feb 05, 2004	6.370	6.370	6.226	6.261	253,573	-0.09(-1.44%)
Feb 04, 2004	6.370	6.387	6.322	6.352	164,914	-0.02(-0.27%)
Feb 03, 2004	6.335	6.374	6.326	6.370	122,881	+0.02(+0.27%)
Feb 02, 2004	6.309	6.357	6.274	6.352	177,087	+0.08(+1.32%)
Jan 30, 2004	6.269	6.274	6.230	6.269	140,108	+0.03(+0.56%)
Jan 29, 2004	6.226	6.256	6.195	6.235	149,755	+0.01(+0.14%)
Jan 28, 2004	6.213	6.291	6.208	6.226	298,132	+0.03(+0.56%)
Jan 27, 2004	6.252	6.256	6.156	6.191	345,447	-0.03(-0.42%)
Jan 26, 2004	6.300	6.317	6.217	6.217	220,268	-0.10(-1.52%)
Jan 23, 2004	6.378	6.387	6.313	6.313	275,163	-0.04(-0.68%)
Jan 22, 2004	6.387	6.391	6.330	6.357	167,440	-0.01(-0.21%)
Jan 21, 2004	6.322	6.370	6.300	6.370	198,218	+0.07(+1.04%)
Jan 20, 2004	6.287	6.335	6.274	6.304	196,840	+0.02(+0.35%)
Jan 16, 2004	6.282	6.326	6.269	6.282	251,965	+0.03(+0.49%)
Jan 15, 2004	6.274	6.296	6.248	6.252	153,430	-0.01(-0.21%)
Jan 14, 2004	6.235	6.269	6.226	6.265	155,956	+0.03(+0.49%)
Jan 13, 2004	6.291	6.291	6.226	6.235	158,483	-0.07(-1.04%)
Jan 12, 2004	6.248	6.309	6.230	6.300	259,545	+0.08(+1.26%)
Jan 09, 2004	6.187	6.243	6.187	6.222	234,279	+0.04(+0.70%)
Jan 08, 2004	6.174	6.200	6.165	6.178	216,823	+0.00(+0.07%)
Jan 07, 2004	6.169	6.178	6.169	6.174	159,172	+0.03(+0.57%)
Jan 06, 2004	6.082	6.161	6.074	6.139	225,781	+0.07(+1.08%)
Jan 05, 2004	6.043	6.082	6.030	6.074	137,122	+0.04(+0.65%)
Jan 02, 2004	6.008	6.060	5.991	6.034	202,812	+0.07(+1.09%)
Dec 31, 2003	5.991	6.008	5.965	5.969	305,711	-0.02(-0.29%)
Dec 30, 2003	6.008	6.008	5.978	5.986	206,487	-0.02(-0.29%)
Dec 29, 2003	6.013	6.013	5.991	6.004	171,575	-0.01(-0.14%)
Dec 26, 2003	6.013	6.017	5.973	6.013	71,432	+0.02(+0.29%)
Dec 24, 2003	5.965	6.026	5.960	5.995	107,263	+0.01(+0.15%)
Dec 23, 2003	6.100	6.104	6.013	5.986	276,771	-0.10(-1.57%)
Dec 22, 2003	6.060	6.095	6.060	6.082	196,381	+0.05(+0.79%)
Dec 19, 2003	6.039	6.074	6.026	6.034	158,483	-0.02(-0.36%)
Dec 18, 2003	6.060	6.069	6.026	6.056	217,512	-0.01(-0.14%)
Dec 17, 2003	6.034	6.065	6.021	6.065	315,358	+0.06(+0.94%)
Dec 16, 2003	5.947	6.017	5.934	6.008	396,208	+0.03(+0.51%)
Dec 15, 2003	6.008	6.013	5.947	5.978	330,517	-0.03(-0.44%)
Dec 12, 2003	6.017	6.026	5.982	6.004	197,989	+0.01(+0.22%)
Dec 11, 2003	6.008	6.034	5.969	5.991	144,013	-0.07(-1.15%)
Dec 10, 2003	5.986	6.060	5.969	6.060	234,279	+0.07(+1.16%)
Dec 09, 2003	6.030	6.030	5.978	5.991	180,533	-0.03(-0.51%)
Dec 08, 2003	6.043	6.074	6.021	6.021	288,715	-0.05(-0.79%)
Dec 05, 2003	5.991	6.034	5.986	6.069	208,325	+0.08(+1.38%)
Dec 04, 2003	6.000	6.000	5.973	5.986	272,637	-0.01(-0.15%)
Dec 03, 2003	5.986	6.043	5.982	5.995	144,472	+0.01(+0.22%)
Dec 02, 2003	5.982	5.986	5.960	5.982	188,112	+0.02(+0.37%)

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.