Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.939	7.043	6.839	6.946	7,715,398	-0.03(-0.37%)
Feb 26, 2004	6.950	6.998	6.907	6.972	4,907,492	+0.02(+0.31%)
Feb 25, 2004	6.796	7.004	6.777	6.950	5,800,392	+0.12(+1.71%)
Feb 24, 2004	6.718	6.915	6.681	6.833	6,747,282	+0.16(+2.37%)
Feb 23, 2004	6.616	6.766	6.616	6.675	6,637,457	+0.03(+0.42%)
Feb 20, 2004	6.584	6.718	6.451	6.646	6,294,141	+0.06(+0.89%)
Feb 19, 2004	6.805	6.870	6.588	6.588	3,836,472	-0.17(-2.56%)
Feb 18, 2004	6.657	6.798	6.657	6.761	5,160,365	+0.03(+0.45%)
Feb 17, 2004	6.575	6.755	6.548	6.731	3,142,456	+0.21(+3.19%)
Feb 13, 2004	6.659	6.718	6.456	6.523	5,923,598	-0.16(-2.34%)
Feb 12, 2004	6.633	6.718	6.609	6.679	4,390,209	-0.01(-0.10%)
Feb 11, 2004	6.625	6.698	6.490	6.685	5,802,699	+0.06(+0.92%)
Feb 10, 2004	6.581	6.651	6.501	6.625	3,922,763	+0.03(+0.46%)
Feb 09, 2004	6.564	6.638	6.447	6.594	5,899,142	+0.05(+0.73%)
Feb 06, 2004	6.354	6.588	6.295	6.547	8,133,008	+0.25(+3.99%)
Feb 05, 2004	6.207	6.391	6.207	6.295	6,474,567	+0.20(+3.34%)
Feb 04, 2004	6.068	6.168	6.022	6.092	5,479,225	-0.03(-0.53%)
Feb 03, 2004	6.109	6.224	6.068	6.124	3,415,171	-0.01(-0.21%)
Feb 02, 2004	6.230	6.334	6.111	6.137	6,687,755	+0.10(+1.69%)
Jan 30, 2004	6.029	6.081	5.927	6.035	3,033,093	+0.03(+0.54%)
Jan 29, 2004	5.860	6.031	5.836	6.003	4,661,079	+0.19(+3.32%)
Jan 28, 2004	6.025	6.031	5.786	5.810	5,474,149	-0.13(-2.22%)
Jan 27, 2004	6.005	6.092	5.927	5.942	4,327,452	-0.13(-2.07%)
Jan 26, 2004	6.070	6.133	5.938	6.068	5,465,381	-0.00(-0.07%)
Jan 23, 2004	6.094	6.228	5.969	6.072	3,496,386	-0.08(-1.27%)
Jan 22, 2004	6.146	6.241	6.111	6.150	3,551,759	-0.02(-0.28%)
Jan 21, 2004	6.029	6.211	6.005	6.168	4,381,903	+0.07(+1.21%)
Jan 20, 2004	6.174	6.209	6.005	6.094	5,256,807	-0.09(-1.51%)
Jan 16, 2004	6.168	6.268	6.129	6.187	5,161,749	-0.05(-0.83%)
Jan 15, 2004	6.120	6.266	6.118	6.239	5,218,512	+0.07(+1.12%)
Jan 14, 2004	6.155	6.220	6.090	6.170	5,965,498	+0.09(+1.50%)
Jan 13, 2004	5.994	6.124	5.981	6.079	7,693,710	+0.03(+0.43%)
Jan 12, 2004	6.113	6.113	5.979	6.053	4,352,629	-0.04(-0.64%)
Jan 09, 2004	5.966	6.198	5.966	6.092	4,634,190	+0.01(+0.21%)
Jan 08, 2004	6.276	6.276	6.033	6.079	6,308,787	+0.08(+1.26%)
Jan 07, 2004	5.918	6.016	5.866	6.003	4,768,882	+0.07(+1.17%)
Jan 06, 2004	5.793	5.953	5.782	5.934	3,309,500	+0.07(+1.18%)
Jan 05, 2004	5.695	5.901	5.656	5.864	5,317,257	+0.20(+3.56%)
Jan 02, 2004	5.793	5.834	5.650	5.663	3,268,892	-0.07(-1.25%)
Dec 31, 2003	5.923	5.923	5.717	5.734	5,517,986	-0.05(-0.86%)
Dec 30, 2003	5.747	5.812	5.734	5.784	3,706,109	+0.01(+0.11%)
Dec 29, 2003	5.773	5.819	5.736	5.777	4,562,431	+0.00(+0.04%)
Dec 26, 2003	5.693	5.808	5.684	5.775	1,357,467	+0.08(+1.45%)
Dec 24, 2003	5.721	5.775	5.660	5.693	1,230,559	-0.06(-1.05%)
Dec 23, 2003	5.771	5.879	5.615	5.754	4,417,596	-0.02(-0.38%)
Dec 22, 2003	5.721	5.784	5.656	5.775	5,270,531	+0.04(+0.72%)
Dec 19, 2003	5.884	5.927	5.660	5.734	8,914,072	+2.81(+95.89%)
Dec 18, 2003	2.904	2.928	2.886	2.927	5,801,490	+0.02(+0.60%)
Dec 17, 2003	2.844	2.916	2.823	2.910	6,612,512	+0.07(+2.46%)
Dec 16, 2003	2.828	2.870	2.764	2.840	7,595,828	+0.01(+0.21%)
Dec 15, 2003	2.941	2.963	2.819	2.834	7,249,023	-0.07(-2.46%)
Dec 12, 2003	2.926	2.949	2.885	2.906	5,031,676	-0.02(-0.65%)
Dec 11, 2003	2.852	2.939	2.835	2.924	6,012,658	+0.08(+2.70%)
Dec 10, 2003	2.860	2.874	2.817	2.848	8,611,686	-0.00(-0.17%)
Dec 09, 2003	2.885	2.898	2.849	2.852	5,508,305	-0.03(-1.13%)
Dec 08, 2003	2.871	2.898	2.852	2.885	7,290,784	+0.02(+0.66%)
Dec 05, 2003	2.914	2.906	2.863	2.866	3,925,384	-0.05(-1.64%)
Dec 04, 2003	2.936	2.954	2.844	2.914	11,983,527	+0.01(+0.50%)
Dec 03, 2003	2.958	2.971	2.899	2.899	9,378,842	-0.02(-0.78%)
Dec 02, 2003	3.011	3.017	2.916	2.922	9,534,608	-0.11(-3.61%)

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.