Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.164	6.172	6.151	6.172	53,833	+0.01(+0.20%)
Mar 30, 2004	6.151	6.160	6.131	6.160	86,423	+0.01(+0.13%)
Mar 29, 2004	6.151	6.160	6.147	6.151	102,839	-0.01(-0.13%)
Mar 26, 2004	6.135	6.160	6.110	6.160	181,779	+0.02(+0.41%)
Mar 25, 2004	6.089	6.135	6.089	6.135	97,528	+0.02(+0.27%)
Mar 24, 2004	6.122	6.122	6.106	6.118	66,145	-0.00(-0.07%)
Mar 23, 2004	6.106	6.122	6.102	6.122	101,390	+0.02(+0.34%)
Mar 22, 2004	6.098	6.106	6.089	6.102	50,212	+0.00(+0.07%)
Mar 19, 2004	6.085	6.106	6.077	6.098	62,282	+0.01(+0.20%)
Mar 18, 2004	6.098	6.110	6.085	6.085	79,664	-0.02(-0.34%)
Mar 17, 2004	6.093	6.114	6.089	6.106	67,593	+0.02(+0.27%)
Mar 16, 2004	6.069	6.093	6.060	6.089	61,075	+0.00(+0.00%)
Mar 15, 2004	6.073	6.093	6.073	6.089	94,872	+0.03(+0.55%)
Mar 12, 2004	6.056	6.073	6.048	6.056	55,523	+0.01(+0.14%)
Mar 11, 2004	6.064	6.077	6.048	6.048	62,524	-0.02(-0.41%)
Mar 10, 2004	6.118	6.118	6.064	6.073	117,806	-0.05(-0.88%)
Mar 09, 2004	6.135	6.156	6.127	6.127	110,081	-0.02(-0.27%)
Mar 08, 2004	6.098	6.143	6.077	6.143	78,940	+0.05(+0.82%)
Mar 05, 2004	6.048	6.102	6.048	6.093	129,394	+0.08(+1.31%)
Mar 04, 2004	5.994	6.015	5.990	6.015	110,081	+0.02(+0.28%)
Mar 03, 2004	5.998	6.027	5.994	5.998	124,807	-0.02(-0.28%)
Mar 02, 2004	5.986	6.015	5.977	6.015	159,811	+0.03(+0.48%)
Mar 01, 2004	5.982	5.998	5.982	5.986	101,149	+0.01(+0.14%)
Feb 27, 2004	5.957	5.977	5.957	5.977	117,323	+0.03(+0.56%)
Feb 26, 2004	5.965	5.965	5.928	5.944	114,909	-0.01(-0.21%)
Feb 25, 2004	5.973	5.982	5.944	5.957	141,947	+0.01(+0.14%)
Feb 24, 2004	5.969	5.982	5.948	5.948	112,495	-0.05(-0.76%)
Feb 23, 2004	5.998	6.011	5.973	5.994	107,908	-0.01(-0.14%)
Feb 20, 2004	6.027	6.027	5.998	6.002	168,984	-0.02(-0.41%)
Feb 19, 2004	6.081	6.081	6.019	6.027	108,633	-0.03(-0.55%)
Feb 18, 2004	6.073	6.089	6.060	6.060	112,254	-0.03(-0.54%)
Feb 17, 2004	6.106	6.110	6.077	6.093	126,979	-0.03(-0.54%)
Feb 13, 2004	6.110	6.127	6.093	6.127	52,626	+0.01(+0.14%)
Feb 12, 2004	6.089	6.122	6.085	6.118	98,493	+0.02(+0.41%)
Feb 11, 2004	6.110	6.118	6.069	6.093	94,148	-0.01(-0.20%)
Feb 10, 2004	6.110	6.122	6.106	6.106	58,420	-0.00(-0.07%)
Feb 09, 2004	6.110	6.139	6.093	6.110	95,597	+0.00(+0.07%)
Feb 06, 2004	6.102	6.122	6.085	6.106	89,320	+0.02(+0.27%)
Feb 05, 2004	6.089	6.110	6.073	6.089	61,800	-0.00(-0.07%)
Feb 04, 2004	6.064	6.118	6.064	6.093	72,904	+0.01(+0.20%)
Feb 03, 2004	6.081	6.093	6.060	6.081	175,985	+0.03(+0.55%)
Feb 02, 2004	6.064	6.085	6.035	6.048	75,318	+0.02(+0.41%)
Jan 30, 2004	6.056	6.064	6.019	6.023	113,219	-0.00(-0.07%)
Jan 29, 2004	6.060	6.060	6.019	6.027	98,735	-0.01(-0.21%)
Jan 28, 2004	6.089	6.089	6.027	6.040	135,187	-0.04(-0.68%)
Jan 27, 2004	6.048	6.089	6.048	6.081	104,287	+0.01(+0.20%)
Jan 26, 2004	6.073	6.085	6.048	6.069	120,703	-0.00(-0.07%)
Jan 23, 2004	6.048	6.085	6.048	6.073	84,733	+0.00(+0.07%)
Jan 22, 2004	6.052	6.069	6.048	6.069	128,669	+0.04(+0.62%)
Jan 21, 2004	6.011	6.056	6.006	6.031	136,153	+0.03(+0.55%)
Jan 20, 2004	6.048	6.060	5.982	5.998	276,169	-0.07(-1.16%)
Jan 16, 2004	6.040	6.069	6.023	6.069	153,293	+0.03(+0.55%)
Jan 15, 2004	6.006	6.040	5.982	6.035	178,640	+0.05(+0.76%)
Jan 14, 2004	5.982	6.006	5.944	5.990	147,740	-0.02(-0.28%)
Jan 13, 2004	5.994	6.006	5.982	6.006	79,905	+0.05(+0.76%)
Jan 12, 2004	5.953	5.990	5.944	5.961	132,049	+0.00(+0.07%)
Jan 09, 2004	5.924	5.965	5.924	5.957	158,121	+0.03(+0.56%)
Jan 08, 2004	5.895	5.924	5.870	5.924	104,770	+0.04(+0.63%)
Jan 07, 2004	5.841	5.886	5.832	5.886	212,679	+0.05(+0.78%)
Jan 06, 2004	5.799	5.849	5.799	5.841	124,565	+0.02(+0.43%)
Jan 05, 2004	5.779	5.832	5.779	5.816	179,123	+0.04(+0.65%)

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.