Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.716	7.716	7.430	7.499	154,495	-0.26(-3.32%)
Feb 26, 2004	7.893	7.893	7.527	7.756	201,911	-0.23(-2.86%)
Feb 25, 2004	7.607	7.984	7.556	7.984	180,740	+0.43(+5.75%)
Feb 24, 2004	7.561	7.744	7.550	7.550	132,624	+0.03(+0.46%)
Feb 23, 2004	7.659	7.664	7.430	7.516	96,406	-0.06(-0.83%)
Feb 20, 2004	7.579	7.624	7.453	7.579	65,437	+0.06(+0.76%)
Feb 19, 2004	7.510	7.659	7.470	7.521	121,426	+0.02(+0.23%)
Feb 18, 2004	7.630	7.681	7.487	7.504	733,633	-0.17(-2.16%)
Feb 17, 2004	7.373	7.704	7.344	7.670	77,510	+0.33(+4.52%)
Feb 13, 2004	7.601	7.601	7.339	7.339	113,728	-0.22(-2.87%)
Feb 12, 2004	7.601	7.710	7.544	7.556	128,250	-0.06(-0.83%)
Feb 11, 2004	7.430	7.704	7.304	7.619	155,719	+0.19(+2.54%)
Feb 10, 2004	7.116	7.430	7.076	7.430	132,799	+0.26(+3.59%)
Feb 09, 2004	7.316	7.316	7.150	7.173	98,156	-0.14(-1.95%)
Feb 06, 2004	6.944	7.316	6.927	7.316	149,421	+0.37(+5.35%)
Feb 05, 2004	6.916	6.961	6.836	6.944	63,162	+0.05(+0.75%)
Feb 04, 2004	6.956	6.984	6.858	6.893	96,231	-0.10(-1.39%)
Feb 03, 2004	6.801	7.001	6.801	6.990	68,761	+0.06(+0.82%)
Feb 02, 2004	6.887	6.944	6.773	6.933	150,820	+0.09(+1.25%)
Jan 30, 2004	6.841	6.887	6.756	6.847	69,636	+0.03(+0.42%)
Jan 29, 2004	6.750	6.864	6.716	6.818	86,083	+0.10(+1.45%)
Jan 28, 2004	6.887	6.984	6.721	6.721	137,348	-0.13(-1.84%)
Jan 27, 2004	6.870	6.916	6.801	6.847	52,839	-0.07(-0.99%)
Jan 26, 2004	6.876	6.916	6.767	6.916	93,781	+0.01(+0.17%)
Jan 23, 2004	6.858	6.904	6.767	6.904	102,355	+0.09(+1.34%)
Jan 22, 2004	6.687	6.847	6.687	6.813	87,658	+0.08(+1.19%)
Jan 21, 2004	6.858	6.858	6.716	6.733	165,343	-0.11(-1.67%)
Jan 20, 2004	6.830	6.898	6.773	6.847	156,419	-0.06(-0.83%)
Jan 16, 2004	6.887	6.904	6.824	6.904	137,523	+0.07(+1.00%)
Jan 15, 2004	6.830	6.858	6.744	6.836	65,787	+0.03(+0.50%)
Jan 14, 2004	6.830	6.836	6.790	6.801	94,656	-0.03(-0.42%)
Jan 13, 2004	6.687	6.830	6.687	6.830	82,059	+0.06(+0.84%)
Jan 12, 2004	6.670	6.773	6.664	6.773	106,904	+0.16(+2.42%)
Jan 09, 2004	6.716	6.761	6.636	6.613	66,137	-0.10(-1.53%)
Jan 08, 2004	6.738	6.773	6.653	6.716	114,252	-0.01(-0.09%)
Jan 07, 2004	6.687	6.773	6.613	6.721	84,508	+0.03(+0.51%)
Jan 06, 2004	6.796	6.818	6.687	6.687	110,753	-0.11(-1.60%)
Jan 05, 2004	6.687	6.796	6.590	6.796	84,508	+0.13(+1.97%)
Jan 02, 2004	6.601	6.704	6.544	6.664	102,355	+0.17(+2.55%)
Dec 31, 2003	6.647	6.658	6.498	6.498	115,827	-0.22(-3.23%)
Dec 30, 2003	6.538	6.738	6.538	6.716	102,705	+0.19(+2.89%)
Dec 29, 2003	6.544	6.607	6.516	6.527	107,079	-0.01(-0.09%)
Dec 26, 2003	6.516	6.533	6.458	6.533	22,570	+0.07(+1.15%)
Dec 24, 2003	6.516	6.573	6.430	6.458	60,013	-0.11(-1.74%)
Dec 23, 2003	6.504	6.573	6.401	6.573	97,981	+0.13(+1.95%)
Dec 22, 2003	6.384	6.458	6.356	6.447	51,265	-0.04(-0.62%)
Dec 19, 2003	6.481	6.516	6.344	6.487	76,460	+0.01(+0.18%)
Dec 18, 2003	6.430	6.533	6.430	6.476	81,534	+0.10(+1.61%)
Dec 17, 2003	6.458	6.458	6.316	6.373	76,985	-0.14(-2.19%)
Dec 16, 2003	6.373	6.453	6.373	6.516	96,406	+0.14(+2.24%)
Dec 15, 2003	6.676	6.676	6.373	6.373	96,056	-0.20(-3.04%)
Dec 12, 2003	6.516	6.573	6.447	6.573	100,955	+0.14(+2.22%)
Dec 11, 2003	6.344	6.476	6.316	6.430	106,379	+0.13(+2.09%)
Dec 10, 2003	6.361	6.458	6.281	6.298	140,497	-0.05(-0.81%)
Dec 09, 2003	6.561	6.561	6.344	6.350	90,457	-0.21(-3.22%)
Dec 08, 2003	6.447	6.561	6.401	6.561	75,935	+0.16(+2.50%)
Dec 05, 2003	6.418	6.458	6.361	6.401	46,366	-0.02(-0.27%)
Dec 04, 2003	6.356	6.430	6.287	6.418	107,079	+0.07(+1.17%)
Dec 03, 2003	6.584	6.624	6.338	6.344	79,609	-0.20(-3.06%)
Dec 02, 2003	6.630	6.647	6.516	6.544	127,200	-0.07(-1.12%)

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.