Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.863	6.989	6.765	6.985	24,351	+0.09(+1.30%)
Feb 26, 2004	6.761	6.982	6.761	6.896	28,989	+0.09(+1.37%)
Feb 25, 2004	6.847	6.847	6.726	6.802	20,002	-0.03(-0.45%)
Feb 24, 2004	6.968	6.968	6.758	6.833	25,800	-0.10(-1.44%)
Feb 23, 2004	6.899	6.989	6.899	6.933	33,048	-0.05(-0.74%)
Feb 20, 2004	6.913	7.037	6.827	6.985	23,771	+0.07(+1.04%)
Feb 19, 2004	6.968	6.999	6.913	6.913	48,992	-0.06(-0.79%)
Feb 18, 2004	7.206	7.268	6.823	6.968	148,428	-0.17(-2.37%)
Feb 17, 2004	7.099	7.165	6.992	7.137	28,120	+0.06(+0.88%)
Feb 13, 2004	6.830	7.171	6.830	7.075	28,989	+0.26(+3.74%)
Feb 12, 2004	6.692	6.844	6.692	6.820	7,247	+0.03(+0.41%)
Feb 11, 2004	6.561	6.809	6.561	6.792	17,683	+0.13(+2.02%)
Feb 10, 2004	6.606	6.661	6.554	6.657	28,989	+0.05(+0.78%)
Feb 09, 2004	6.657	6.657	6.561	6.606	22,322	-0.02(-0.31%)
Feb 06, 2004	6.637	6.716	6.620	6.626	15,944	-0.10(-1.49%)
Feb 05, 2004	6.802	6.802	6.627	6.726	20,582	-0.05(-0.76%)
Feb 04, 2004	6.716	6.858	6.671	6.778	25,511	-0.16(-2.29%)
Feb 03, 2004	6.961	7.009	6.930	6.937	8,986	-0.03(-0.39%)
Feb 02, 2004	6.940	6.968	6.937	6.965	6,087	+0.04(+0.55%)
Jan 30, 2004	6.992	6.992	6.830	6.927	27,250	-0.04(-0.59%)
Jan 29, 2004	6.985	6.992	6.913	6.968	17,393	-0.00(-0.04%)
Jan 28, 2004	6.913	6.971	6.913	6.971	13,915	+0.04(+0.54%)
Jan 27, 2004	7.002	7.002	6.909	6.933	14,784	-0.04(-0.59%)
Jan 26, 2004	6.916	6.985	6.916	6.975	36,817	+0.01(+0.10%)
Jan 23, 2004	6.899	6.968	6.799	6.968	23,191	+0.05(+0.69%)
Jan 22, 2004	6.878	6.920	6.820	6.920	19,713	+0.11(+1.67%)
Jan 21, 2004	6.882	6.961	6.792	6.806	22,322	-0.09(-1.35%)
Jan 20, 2004	6.989	6.989	6.882	6.899	16,524	-0.03(-0.40%)
Jan 16, 2004	6.906	6.968	6.885	6.927	9,856	-0.03(-0.50%)
Jan 15, 2004	6.937	6.961	6.902	6.961	15,405	+0.02(+0.35%)
Jan 14, 2004	6.933	6.985	6.899	6.937	65,891	-0.01(-0.20%)
Jan 13, 2004	6.623	7.078	6.623	6.951	59,933	+0.34(+5.11%)
Jan 12, 2004	6.589	6.726	6.451	6.613	36,214	-0.06(-0.93%)
Jan 09, 2004	6.726	6.727	6.675	6.675	29,529	-0.05(-0.72%)
Jan 08, 2004	6.492	6.726	6.492	6.723	61,864	+0.05(+0.72%)
Jan 07, 2004	6.726	6.726	6.623	6.675	40,292	-0.01(-0.10%)
Jan 06, 2004	6.657	6.682	6.592	6.682	37,686	+0.08(+1.15%)
Jan 05, 2004	6.775	6.775	6.554	6.606	33,918	-0.10(-1.54%)
Jan 02, 2004	6.864	6.933	6.709	6.709	42,035	-0.21(-2.99%)
Dec 31, 2003	6.726	6.916	6.709	6.916	91,028	+0.21(+3.07%)
Dec 30, 2003	6.668	6.726	6.657	6.710	28,128	-0.02(-0.25%)
Dec 29, 2003	6.726	6.726	6.554	6.726	32,897	+0.00(+0.00%)
Dec 26, 2003	6.661	6.726	6.661	6.726	25,438	+0.00(+0.00%)
Dec 24, 2003	6.723	6.726	6.664	6.726	17,504	+0.03(+0.46%)
Dec 23, 2003	6.627	6.709	6.613	6.695	35,767	+0.02(+0.31%)
Dec 22, 2003	6.623	6.709	6.623	6.675	25,142	-0.03(-0.46%)
Dec 19, 2003	6.692	6.706	6.644	6.706	47,151	+0.05(+0.73%)
Dec 18, 2003	6.751	6.778	6.609	6.657	51,219	-0.06(-0.87%)
Dec 17, 2003	6.640	6.744	6.640	6.716	15,808	+0.06(+0.88%)
Dec 16, 2003	6.623	6.726	6.613	6.657	23,899	-0.01(-0.16%)
Dec 15, 2003	6.723	6.795	6.623	6.668	23,397	-0.06(-0.82%)
Dec 12, 2003	6.675	6.726	6.571	6.723	20,611	+0.05(+0.78%)
Dec 11, 2003	6.668	6.699	6.578	6.671	19,133	+0.03(+0.52%)
Dec 10, 2003	6.720	6.720	6.516	6.637	29,233	-0.03(-0.52%)
Dec 09, 2003	6.720	6.726	6.623	6.671	27,665	+0.05(+0.73%)
Dec 08, 2003	6.623	6.726	6.506	6.623	20,376	+0.01(+0.10%)
Dec 05, 2003	6.644	6.644	6.599	6.616	14,205	-0.06(-0.93%)
Dec 04, 2003	6.664	6.678	6.554	6.678	19,817	+0.02(+0.36%)
Dec 03, 2003	6.571	6.657	6.554	6.654	11,419	+0.10(+1.58%)
Dec 02, 2003	6.623	6.644	6.451	6.551	60,345	-0.11(-1.66%)

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.