Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.843	6.861	6.798	6.798	57,430	-0.05(-0.66%)
Mar 30, 2004	6.868	6.923	6.792	6.843	78,209	+0.02(+0.25%)
Mar 29, 2004	6.861	6.927	6.802	6.826	69,262	+0.00(+0.00%)
Mar 26, 2004	6.857	6.861	6.826	6.826	31,168	-0.03(-0.45%)
Mar 25, 2004	6.764	6.857	6.764	6.857	45,309	+0.07(+0.97%)
Mar 24, 2004	6.688	6.823	6.688	6.792	98,122	+0.09(+1.29%)
Mar 23, 2004	6.632	6.781	6.618	6.705	60,316	+0.02(+0.36%)
Mar 22, 2004	6.785	6.792	6.653	6.681	61,759	-0.10(-1.53%)
Mar 19, 2004	6.753	6.798	6.740	6.785	46,175	+0.06(+0.88%)
Mar 18, 2004	6.722	6.785	6.722	6.726	37,517	-0.04(-0.56%)
Mar 17, 2004	6.771	6.816	6.694	6.764	83,692	+0.03(+0.41%)
Mar 16, 2004	6.701	6.740	6.636	6.736	69,262	+0.01(+0.21%)
Mar 15, 2004	6.688	6.722	6.681	6.722	40,114	+0.03(+0.52%)
Mar 12, 2004	6.618	6.698	6.618	6.688	43,866	+0.00(+0.00%)
Mar 11, 2004	6.670	6.701	6.629	6.688	62,336	+0.05(+0.78%)
Mar 10, 2004	6.722	6.722	6.618	6.636	46,175	-0.06(-0.88%)
Mar 09, 2004	6.715	6.715	6.653	6.694	83,692	-0.03(-0.46%)
Mar 08, 2004	6.632	6.788	6.632	6.726	69,840	+0.05(+0.67%)
Mar 05, 2004	6.597	6.878	6.566	6.681	116,881	+0.08(+1.26%)
Mar 04, 2004	6.559	6.618	6.518	6.597	72,437	+0.07(+1.12%)
Mar 03, 2004	6.591	6.604	6.525	6.525	47,041	-0.06(-0.89%)
Mar 02, 2004	6.584	6.584	6.556	6.584	48,195	+0.03(+0.42%)
Mar 01, 2004	6.618	6.632	6.552	6.556	63,490	-0.02(-0.26%)
Feb 27, 2004	6.573	6.597	6.535	6.573	59,739	+0.03(+0.53%)
Feb 26, 2004	6.504	6.584	6.497	6.539	39,537	+0.00(+0.00%)
Feb 25, 2004	6.483	6.618	6.483	6.539	81,383	+0.02(+0.32%)
Feb 24, 2004	6.514	6.566	6.480	6.518	56,276	-0.03(-0.48%)
Feb 23, 2004	6.545	6.549	6.497	6.549	36,363	+0.01(+0.11%)
Feb 20, 2004	6.577	6.577	6.483	6.542	27,416	-0.01(-0.16%)
Feb 19, 2004	6.532	6.573	6.532	6.552	81,961	+0.05(+0.69%)
Feb 18, 2004	6.507	6.514	6.480	6.507	31,745	-0.01(-0.11%)
Feb 17, 2004	6.445	6.514	6.428	6.514	58,007	+0.09(+1.35%)
Feb 13, 2004	6.424	6.428	6.386	6.428	45,598	+0.02(+0.27%)
Feb 12, 2004	6.428	6.428	6.376	6.410	20,201	-0.01(-0.16%)
Feb 11, 2004	6.393	6.421	6.372	6.421	36,651	-0.01(-0.11%)
Feb 10, 2004	6.393	6.442	6.341	6.428	72,148	-0.00(-0.05%)
Feb 09, 2004	6.393	6.480	6.372	6.431	58,873	+0.04(+0.60%)
Feb 06, 2004	6.369	6.424	6.369	6.393	43,289	+0.05(+0.82%)
Feb 05, 2004	6.272	6.390	6.272	6.341	38,383	+0.06(+0.88%)
Feb 04, 2004	6.237	6.341	6.202	6.286	146,029	+0.01(+0.11%)
Feb 03, 2004	6.324	6.334	6.275	6.279	66,376	-0.08(-1.25%)
Feb 02, 2004	6.306	6.376	6.306	6.358	72,437	+0.00(+0.00%)
Jan 30, 2004	6.334	6.410	6.310	6.358	27,127	-0.01(-0.16%)
Jan 29, 2004	6.428	6.428	6.345	6.369	60,605	-0.04(-0.65%)
Jan 28, 2004	6.452	6.514	6.410	6.410	45,598	-0.05(-0.75%)
Jan 27, 2004	6.438	6.532	6.438	6.459	65,511	-0.02(-0.32%)
Jan 26, 2004	6.497	6.528	6.476	6.480	49,349	-0.03(-0.48%)
Jan 23, 2004	6.528	6.532	6.483	6.511	35,785	+0.00(+0.00%)
Jan 22, 2004	6.573	6.573	6.483	6.511	54,544	-0.04(-0.58%)
Jan 21, 2004	6.584	6.632	6.532	6.549	111,397	-0.02(-0.26%)
Jan 20, 2004	6.428	6.584	6.414	6.566	156,130	+0.12(+1.88%)
Jan 16, 2004	6.376	6.462	6.362	6.445	51,658	+0.07(+1.14%)
Jan 15, 2004	6.400	6.431	6.327	6.372	83,404	-0.06(-0.86%)
Jan 14, 2004	6.403	6.428	6.376	6.428	32,899	+0.07(+1.14%)
Jan 13, 2004	6.341	6.417	6.341	6.355	78,209	-0.02(-0.33%)
Jan 12, 2004	6.358	6.400	6.334	6.376	37,517	-0.01(-0.22%)
Jan 09, 2004	6.341	6.390	6.331	6.390	36,074	+0.03(+0.44%)
Jan 08, 2004	6.376	6.376	6.345	6.362	45,020	+0.01(+0.16%)
Jan 07, 2004	6.414	6.414	6.341	6.351	63,490	-0.05(-0.76%)
Jan 06, 2004	6.435	6.435	6.376	6.400	56,276	-0.03(-0.48%)
Jan 05, 2004	6.365	6.431	6.327	6.431	176,909	+0.10(+1.64%)

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.