Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.435	6.719	6.435	6.666	5,355,200	+0.12(+1.79%)
Feb 26, 2004	6.579	6.609	6.524	6.548	4,798,808	-0.04(-0.57%)
Feb 25, 2004	6.426	6.605	6.419	6.586	4,264,076	+0.17(+2.63%)
Feb 24, 2004	6.435	6.461	6.358	6.417	5,383,047	-0.05(-0.82%)
Feb 23, 2004	6.484	6.559	6.452	6.470	4,177,719	-0.01(-0.22%)
Feb 20, 2004	6.625	6.625	6.444	6.484	7,689,626	-0.14(-2.12%)
Feb 19, 2004	6.621	6.678	6.604	6.625	4,989,804	+0.02(+0.38%)
Feb 18, 2004	6.666	6.669	6.502	6.600	5,583,045	-0.07(-0.99%)
Feb 17, 2004	6.751	6.751	6.636	6.666	4,604,999	+0.00(+0.00%)
Feb 13, 2004	6.795	6.795	6.588	6.666	5,768,415	-0.13(-1.91%)
Feb 12, 2004	6.524	6.845	6.452	6.795	10,925,306	+0.37(+5.81%)
Feb 11, 2004	6.353	6.426	6.310	6.422	4,800,214	+0.05(+0.81%)
Feb 10, 2004	6.355	6.397	6.316	6.371	4,885,445	-0.01(-0.17%)
Feb 09, 2004	6.422	6.461	6.365	6.381	4,098,114	-0.04(-0.61%)
Feb 06, 2004	6.408	6.461	6.356	6.420	4,215,975	+0.01(+0.08%)
Feb 05, 2004	6.479	6.522	6.396	6.415	4,448,321	-0.10(-1.50%)
Feb 04, 2004	6.444	6.561	6.387	6.513	3,424,706	+0.05(+0.80%)
Feb 03, 2004	6.541	6.557	6.458	6.461	5,713,845	-0.07(-1.09%)
Feb 02, 2004	6.408	6.570	6.399	6.532	7,190,617	+0.18(+2.88%)
Jan 30, 2004	6.284	6.367	6.255	6.349	6,839,849	+0.04(+0.65%)
Jan 29, 2004	6.364	6.364	6.271	6.308	4,799,089	-0.05(-0.84%)
Jan 28, 2004	6.484	6.522	6.351	6.362	6,341,403	-0.10(-1.54%)
Jan 27, 2004	6.524	6.536	6.420	6.461	4,296,424	-0.06(-0.85%)
Jan 26, 2004	6.451	6.522	6.422	6.516	2,996,020	+0.07(+1.02%)
Jan 23, 2004	6.456	6.486	6.404	6.451	4,494,171	-0.00(-0.03%)
Jan 22, 2004	6.467	6.490	6.413	6.452	4,535,802	-0.01(-0.08%)
Jan 21, 2004	6.372	6.470	6.355	6.458	5,143,388	+0.12(+1.88%)
Jan 20, 2004	6.436	6.497	6.260	6.339	5,134,950	-0.15(-2.30%)
Jan 16, 2004	6.554	6.554	6.436	6.488	5,534,382	-0.05(-0.82%)
Jan 15, 2004	6.454	6.564	6.371	6.541	5,030,310	+0.09(+1.35%)
Jan 14, 2004	6.461	6.564	6.413	6.454	8,884,546	+0.02(+0.28%)
Jan 13, 2004	6.822	6.822	6.346	6.436	10,185,231	+0.19(+2.99%)
Jan 12, 2004	6.307	6.333	6.193	6.250	5,019,621	-0.04(-0.68%)
Jan 09, 2004	6.376	6.392	6.257	6.292	6,629,162	-0.09(-1.45%)
Jan 08, 2004	6.310	6.413	6.307	6.385	6,237,044	+0.06(+0.90%)
Jan 07, 2004	6.266	6.355	6.246	6.328	7,979,636	-0.08(-1.30%)
Jan 06, 2004	6.397	6.474	6.358	6.412	4,615,688	+0.01(+0.22%)
Jan 05, 2004	6.417	6.467	6.328	6.397	5,874,461	+0.04(+0.61%)
Jan 02, 2004	6.451	6.504	6.333	6.358	4,035,949	-0.06(-0.97%)
Dec 31, 2003	6.353	6.435	6.328	6.420	4,740,581	+0.07(+1.06%)
Dec 30, 2003	6.310	6.383	6.273	6.353	3,449,460	+0.05(+0.82%)
Dec 29, 2003	6.168	6.328	6.163	6.301	4,292,767	+0.13(+2.16%)
Dec 26, 2003	6.195	6.243	6.161	6.168	1,081,279	+0.00(+0.03%)
Dec 24, 2003	6.179	6.198	6.141	6.166	1,736,684	-0.03(-0.49%)
Dec 23, 2003	6.079	6.202	6.143	6.196	4,241,854	+0.12(+1.93%)
Dec 22, 2003	6.079	6.108	5.972	6.079	3,847,766	-0.06(-1.04%)
Dec 19, 2003	6.111	6.168	6.042	6.143	4,998,243	+0.05(+0.82%)
Dec 18, 2003	6.049	6.090	5.994	6.093	4,996,274	+0.05(+0.79%)
Dec 17, 2003	5.933	6.054	5.882	6.045	7,999,326	+0.10(+1.73%)
Dec 16, 2003	5.919	5.987	5.857	5.942	4,591,497	+0.00(+0.03%)
Dec 15, 2003	6.090	6.186	5.937	5.940	5,509,347	-0.15(-2.45%)
Dec 12, 2003	6.083	6.097	6.068	6.090	4,594,873	+0.03(+0.53%)
Dec 11, 2003	5.942	6.086	5.933	6.058	10,614,761	+0.13(+2.25%)
Dec 10, 2003	6.079	6.092	5.848	5.924	11,678,038	-0.15(-2.54%)
Dec 09, 2003	6.214	6.275	6.065	6.079	5,856,177	-0.14(-2.17%)
Dec 08, 2003	6.228	6.228	6.084	6.214	4,914,981	-0.01(-0.23%)
Dec 05, 2003	6.228	6.287	6.173	6.228	3,854,798	+0.00(+0.00%)
Dec 04, 2003	6.177	6.252	6.120	6.228	8,599,599	+0.02(+0.40%)
Dec 03, 2003	6.394	6.396	6.168	6.204	13,237,791	-0.19(-3.00%)
Dec 02, 2003	6.488	6.534	6.372	6.396	8,364,159	-0.23(-3.51%)

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.