Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.805	6.902	6.727	6.822	63,941	+0.04(+0.66%)
Mar 30, 2004	6.796	6.899	6.643	6.777	41,071	-0.08(-1.20%)
Mar 29, 2004	6.533	6.897	6.513	6.859	74,676	+0.25(+3.74%)
Mar 26, 2004	6.614	6.615	6.477	6.612	17,268	+0.08(+1.16%)
Mar 25, 2004	6.481	6.694	6.438	6.536	44,339	+0.02(+0.25%)
Mar 24, 2004	6.509	6.535	6.428	6.520	35,937	-0.02(-0.23%)
Mar 23, 2004	6.672	6.676	6.524	6.535	53,673	-0.06(-0.91%)
Mar 22, 2004	6.448	6.642	6.401	6.595	117,148	+0.10(+1.60%)
Mar 19, 2004	6.402	6.560	6.401	6.491	78,876	-0.01(-0.15%)
Mar 18, 2004	6.418	6.535	6.408	6.501	17,268	+0.07(+1.07%)
Mar 17, 2004	6.444	6.588	6.401	6.432	67,208	+0.06(+0.89%)
Mar 16, 2004	6.461	6.535	6.375	6.375	58,807	-0.09(-1.39%)
Mar 15, 2004	6.642	6.642	6.444	6.465	35,004	-0.17(-2.50%)
Mar 12, 2004	6.415	6.696	6.401	6.631	89,144	+0.19(+2.98%)
Mar 11, 2004	6.612	6.642	6.438	6.439	73,742	-0.18(-2.66%)
Mar 10, 2004	6.690	6.692	6.615	6.615	58,807	+0.00(+0.00%)
Mar 09, 2004	6.616	6.631	6.614	6.615	72,342	+0.00(+0.00%)
Mar 08, 2004	6.778	6.842	6.615	6.615	101,279	-0.19(-2.79%)
Mar 05, 2004	6.804	6.856	6.792	6.805	144,685	-0.05(-0.75%)
Mar 04, 2004	6.616	6.878	6.616	6.856	207,693	+0.16(+2.40%)
Mar 03, 2004	6.631	6.732	6.615	6.696	52,740	+0.01(+0.11%)
Mar 02, 2004	6.631	6.748	6.620	6.688	97,545	-0.03(-0.51%)
Mar 01, 2004	6.376	6.754	6.374	6.722	77,476	+0.35(+5.46%)
Feb 27, 2004	6.426	6.535	6.374	6.374	162,887	-0.05(-0.80%)
Feb 26, 2004	6.395	6.483	6.395	6.426	76,543	-0.00(-0.04%)
Feb 25, 2004	6.375	6.453	6.375	6.428	33,604	+0.05(+0.82%)
Feb 24, 2004	6.517	6.517	6.350	6.375	72,342	+0.03(+0.44%)
Feb 23, 2004	6.567	6.567	6.347	6.347	70,008	-0.12(-1.82%)
Feb 20, 2004	6.311	6.556	6.215	6.465	123,682	+0.12(+1.86%)
Feb 19, 2004	6.428	6.473	6.347	6.347	20,069	-0.02(-0.27%)
Feb 18, 2004	6.365	6.452	6.363	6.365	100,346	-0.06(-0.92%)
Feb 17, 2004	6.565	6.565	6.399	6.423	118,548	+0.01(+0.10%)
Feb 13, 2004	6.428	6.513	6.417	6.417	49,006	+0.00(+0.00%)
Feb 12, 2004	6.451	6.523	6.417	6.417	55,540	-0.08(-1.27%)
Feb 11, 2004	6.427	6.500	6.397	6.500	132,083	+0.05(+0.78%)
Feb 10, 2004	6.428	6.503	6.419	6.449	173,155	+0.06(+0.92%)
Feb 09, 2004	6.465	6.490	6.390	6.390	72,342	-0.02(-0.28%)
Feb 06, 2004	6.428	6.491	6.396	6.408	71,409	+0.01(+0.15%)
Feb 05, 2004	6.626	6.632	6.374	6.399	91,478	-0.03(-0.45%)
Feb 04, 2004	6.460	6.760	6.395	6.428	98,945	-0.37(-5.45%)
Feb 03, 2004	6.412	6.823	6.412	6.798	136,284	+0.16(+2.35%)
Feb 02, 2004	6.375	6.642	6.375	6.642	63,941	+0.15(+2.26%)
Jan 30, 2004	6.295	6.638	6.267	6.495	59,274	+0.14(+2.24%)
Jan 29, 2004	6.531	6.531	6.353	6.353	45,272	-0.07(-1.08%)
Jan 28, 2004	6.803	6.803	6.412	6.422	56,007	-0.30(-4.52%)
Jan 27, 2004	6.827	6.829	6.692	6.727	61,607	-0.08(-1.12%)
Jan 26, 2004	6.642	6.829	6.642	6.803	67,208	+0.00(+0.00%)
Jan 23, 2004	6.752	6.856	6.685	6.803	63,941	-0.02(-0.35%)
Jan 22, 2004	6.910	6.932	6.749	6.826	72,809	-0.01(-0.16%)
Jan 21, 2004	6.657	6.865	6.657	6.837	44,339	+0.10(+1.46%)
Jan 20, 2004	6.576	6.738	6.576	6.738	197,891	+0.15(+2.33%)
Jan 16, 2004	6.705	6.758	6.585	6.585	73,742	-0.11(-1.71%)
Jan 15, 2004	6.673	6.700	6.591	6.700	78,928	+0.03(+0.45%)
Jan 14, 2004	6.642	6.670	6.585	6.670	101,032	+0.03(+0.42%)
Jan 13, 2004	6.590	6.642	6.584	6.642	60,011	+0.01(+0.16%)
Jan 12, 2004	6.487	6.642	6.487	6.631	53,267	+0.06(+0.93%)
Jan 09, 2004	6.953	6.953	6.570	6.570	34,985	-0.35(-5.12%)
Jan 08, 2004	6.749	6.955	6.728	6.925	168,301	+0.22(+3.36%)
Jan 07, 2004	6.616	6.792	6.543	6.700	237,157	+0.15(+2.26%)
Jan 06, 2004	6.594	6.722	6.551	6.552	116,681	+0.02(+0.28%)
Jan 05, 2004	6.578	6.696	6.360	6.534	64,874	+0.08(+1.25%)

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.