Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.382	6.413	6.369	6.413	138,045	+0.03(+0.48%)
Mar 30, 2004	6.369	6.382	6.339	6.382	177,093	+0.00(+0.00%)
Mar 29, 2004	6.378	6.391	6.321	6.382	275,173	+0.01(+0.14%)
Mar 26, 2004	6.374	6.387	6.339	6.374	161,015	+0.00(+0.07%)
Mar 25, 2004	6.400	6.417	6.339	6.369	188,119	-0.03(-0.48%)
Mar 24, 2004	6.382	6.400	6.365	6.400	203,968	+0.04(+0.68%)
Mar 23, 2004	6.378	6.391	6.335	6.356	175,486	+0.00(+0.00%)
Mar 22, 2004	6.391	6.395	6.352	6.356	146,085	-0.03(-0.48%)
Mar 19, 2004	6.369	6.395	6.365	6.387	188,808	+0.02(+0.34%)
Mar 18, 2004	6.356	6.369	6.335	6.365	130,006	+0.01(+0.14%)
Mar 17, 2004	6.343	6.378	6.326	6.356	171,121	+0.03(+0.48%)
Mar 16, 2004	6.335	6.369	6.326	6.326	229,464	+0.01(+0.21%)
Mar 15, 2004	6.313	6.339	6.282	6.313	294,467	+0.03(+0.49%)
Mar 12, 2004	6.343	6.356	6.269	6.282	255,878	-0.05(-0.76%)
Mar 11, 2004	6.409	6.409	6.313	6.330	241,178	-0.10(-1.62%)
Mar 10, 2004	6.439	6.461	6.400	6.435	331,218	+0.04(+0.61%)
Mar 09, 2004	6.422	6.461	6.395	6.395	204,886	-0.01(-0.20%)
Mar 08, 2004	6.404	6.413	6.356	6.409	197,077	+0.03(+0.48%)
Mar 05, 2004	6.335	6.426	6.335	6.378	290,332	+0.07(+1.03%)
Mar 04, 2004	6.321	6.352	6.295	6.313	326,394	-0.00(-0.07%)
Mar 03, 2004	6.295	6.321	6.269	6.317	231,071	+0.04(+0.62%)
Mar 02, 2004	6.265	6.300	6.256	6.278	212,237	+0.03(+0.42%)
Mar 01, 2004	6.256	6.261	6.230	6.252	268,741	+0.02(+0.35%)
Feb 27, 2004	6.221	6.243	6.195	6.230	239,111	+0.02(+0.35%)
Feb 26, 2004	6.234	6.234	6.200	6.208	100,376	+0.00(+0.00%)
Feb 25, 2004	6.221	6.239	6.195	6.208	279,077	+0.03(+0.49%)
Feb 24, 2004	6.221	6.230	6.173	6.178	267,593	-0.03(-0.49%)
Feb 23, 2004	6.208	6.230	6.165	6.208	238,881	+0.02(+0.35%)
Feb 20, 2004	6.234	6.239	6.186	6.186	233,139	-0.07(-1.11%)
Feb 19, 2004	6.295	6.313	6.226	6.256	244,394	-0.04(-0.69%)
Feb 18, 2004	6.317	6.321	6.291	6.300	178,931	+0.00(+0.00%)
Feb 17, 2004	6.339	6.339	6.265	6.300	270,809	-0.04(-0.62%)
Feb 13, 2004	6.356	6.369	6.326	6.339	223,492	-0.02(-0.34%)
Feb 12, 2004	6.374	6.374	6.295	6.361	224,410	-0.04(-0.61%)
Feb 11, 2004	6.356	6.400	6.330	6.400	171,351	+0.07(+1.17%)
Feb 10, 2004	6.395	6.395	6.321	6.326	163,312	-0.05(-0.82%)
Feb 09, 2004	6.356	6.378	6.343	6.378	138,505	+0.05(+0.76%)
Feb 06, 2004	6.287	6.335	6.265	6.330	142,410	+0.07(+1.11%)
Feb 05, 2004	6.369	6.369	6.226	6.261	253,581	-0.09(-1.44%)
Feb 04, 2004	6.369	6.387	6.321	6.352	164,920	-0.02(-0.27%)
Feb 03, 2004	6.335	6.374	6.326	6.369	122,886	+0.02(+0.27%)
Feb 02, 2004	6.308	6.356	6.274	6.352	177,093	+0.08(+1.32%)
Jan 30, 2004	6.269	6.274	6.230	6.269	140,113	+0.03(+0.56%)
Jan 29, 2004	6.226	6.256	6.195	6.234	149,760	+0.01(+0.14%)
Jan 28, 2004	6.213	6.291	6.208	6.226	298,142	+0.03(+0.56%)
Jan 27, 2004	6.252	6.256	6.156	6.191	345,459	-0.03(-0.42%)
Jan 26, 2004	6.300	6.317	6.217	6.217	220,276	-0.10(-1.52%)
Jan 23, 2004	6.378	6.387	6.313	6.313	275,173	-0.04(-0.68%)
Jan 22, 2004	6.387	6.391	6.330	6.356	167,446	-0.01(-0.21%)
Jan 21, 2004	6.321	6.369	6.300	6.369	198,225	+0.07(+1.04%)
Jan 20, 2004	6.287	6.335	6.274	6.304	196,847	+0.02(+0.35%)
Jan 16, 2004	6.282	6.326	6.269	6.282	251,974	+0.03(+0.49%)
Jan 15, 2004	6.274	6.295	6.247	6.252	153,435	-0.01(-0.21%)
Jan 14, 2004	6.234	6.269	6.226	6.265	155,962	+0.03(+0.49%)
Jan 13, 2004	6.291	6.291	6.226	6.234	158,488	-0.07(-1.04%)
Jan 12, 2004	6.247	6.308	6.230	6.300	259,554	+0.08(+1.26%)
Jan 09, 2004	6.186	6.243	6.186	6.221	234,287	+0.04(+0.70%)
Jan 08, 2004	6.173	6.200	6.165	6.178	216,830	+0.00(+0.07%)
Jan 07, 2004	6.169	6.178	6.169	6.173	159,177	+0.03(+0.57%)
Jan 06, 2004	6.082	6.160	6.073	6.139	225,789	+0.07(+1.08%)
Jan 05, 2004	6.043	6.082	6.030	6.073	137,127	+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.