Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.914	6.948	6.910	6.948	76,429	+0.03(+0.43%)
Feb 26, 2004	6.889	6.918	6.850	6.918	130,351	+0.06(+0.81%)
Feb 25, 2004	6.872	6.872	6.842	6.863	25,085	+0.00(+0.06%)
Feb 24, 2004	6.850	6.859	6.833	6.859	57,204	+0.02(+0.25%)
Feb 23, 2004	6.854	6.854	6.833	6.842	75,491	+0.00(+0.00%)
Feb 20, 2004	6.833	6.850	6.829	6.842	108,548	-0.00(-0.06%)
Feb 19, 2004	6.833	6.846	6.833	6.846	70,568	+0.01(+0.12%)
Feb 18, 2004	6.884	6.884	6.829	6.837	101,749	-0.02(-0.31%)
Feb 17, 2004	6.910	6.910	6.825	6.859	184,743	-0.02(-0.25%)
Feb 13, 2004	6.910	6.940	6.850	6.876	86,041	-0.01(-0.19%)
Feb 12, 2004	6.893	6.918	6.867	6.889	47,592	-0.02(-0.31%)
Feb 11, 2004	6.931	6.931	6.867	6.910	91,902	+0.02(+0.31%)
Feb 10, 2004	6.927	6.931	6.876	6.889	40,090	-0.00(-0.06%)
Feb 09, 2004	6.910	6.910	6.872	6.893	49,468	-0.03(-0.37%)
Feb 06, 2004	6.914	6.965	6.872	6.918	86,510	-0.01(-0.18%)
Feb 05, 2004	6.948	6.953	6.854	6.931	98,232	+0.01(+0.18%)
Feb 04, 2004	6.974	7.034	6.897	6.918	97,294	-0.02(-0.25%)
Feb 03, 2004	6.987	6.987	6.910	6.936	101,514	-0.03(-0.49%)
Feb 02, 2004	6.974	6.974	6.867	6.970	67,989	+0.06(+0.86%)
Jan 30, 2004	6.867	7.132	6.825	6.910	120,270	+0.03(+0.50%)
Jan 29, 2004	6.867	6.893	6.867	6.876	54,860	+0.05(+0.75%)
Jan 28, 2004	6.863	6.880	6.825	6.825	37,511	-0.03(-0.44%)
Jan 27, 2004	6.880	6.880	6.825	6.854	57,439	+0.02(+0.25%)
Jan 26, 2004	6.897	6.897	6.829	6.837	85,807	+0.04(+0.56%)
Jan 23, 2004	6.906	6.914	6.739	6.799	232,570	-0.08(-1.18%)
Jan 22, 2004	6.918	6.918	6.850	6.880	133,868	-0.01(-0.19%)
Jan 21, 2004	6.910	6.927	6.884	6.893	100,577	+0.01(+0.12%)
Jan 20, 2004	6.961	6.961	6.846	6.884	133,634	-0.04(-0.62%)
Jan 16, 2004	6.982	6.987	6.889	6.927	88,620	+0.03(+0.43%)
Jan 15, 2004	6.948	7.021	6.889	6.897	167,863	-0.09(-1.34%)
Jan 14, 2004	7.089	7.089	6.953	6.991	33,525	-0.09(-1.32%)
Jan 13, 2004	6.957	7.187	6.957	7.085	53,453	+0.15(+2.22%)
Jan 12, 2004	6.876	6.995	6.867	6.931	76,663	+0.05(+0.68%)
Jan 09, 2004	6.889	6.948	6.872	6.884	95,419	+0.00(+0.06%)
Jan 08, 2004	6.931	6.931	6.837	6.880	45,013	-0.03(-0.43%)
Jan 07, 2004	6.953	6.953	6.948	6.910	79,477	-0.06(-0.86%)
Jan 06, 2004	6.765	6.970	6.761	6.970	105,031	+0.22(+3.22%)
Jan 05, 2004	6.744	6.790	6.722	6.752	41,027	+0.01(+0.13%)
Jan 02, 2004	6.718	6.782	6.718	6.744	39,621	+0.00(+0.06%)
Dec 31, 2003	6.748	6.748	6.714	6.739	40,090	+0.00(+0.00%)
Dec 30, 2003	6.722	6.748	6.667	6.739	78,304	+0.06(+0.96%)
Dec 29, 2003	6.714	6.714	6.675	6.675	31,884	-0.04(-0.57%)
Dec 26, 2003	6.739	6.748	6.667	6.714	30,243	-0.00(-0.06%)
Dec 24, 2003	6.675	6.718	6.675	6.718	14,066	+0.04(+0.57%)
Dec 23, 2003	6.680	6.701	6.680	6.680	18,990	-0.02(-0.32%)
Dec 22, 2003	6.645	6.675	6.633	6.701	98,232	+0.05(+0.77%)
Dec 19, 2003	6.667	6.688	6.645	6.650	70,802	-0.00(-0.06%)
Dec 18, 2003	6.714	6.739	6.663	6.654	91,199	-0.09(-1.27%)
Dec 17, 2003	6.628	6.769	6.624	6.739	100,577	+0.15(+2.27%)
Dec 16, 2003	6.607	6.607	6.573	6.590	41,965	+0.03(+0.52%)
Dec 15, 2003	6.573	6.607	6.556	6.556	61,659	-0.03(-0.39%)
Dec 12, 2003	6.543	6.590	6.543	6.581	110,892	-0.01(-0.13%)
Dec 11, 2003	6.573	6.590	6.530	6.590	105,031	+0.06(+0.85%)
Dec 10, 2003	6.586	6.590	6.535	6.535	62,596	+0.00(+0.00%)
Dec 09, 2003	6.590	6.590	6.539	6.535	59,314	-0.01(-0.20%)
Dec 08, 2003	6.611	6.611	6.543	6.547	45,013	-0.04(-0.65%)
Dec 05, 2003	6.590	6.611	6.581	6.590	55,329	+0.00(+0.06%)
Dec 04, 2003	6.577	6.607	6.577	6.586	87,917	-0.00(-0.06%)
Dec 03, 2003	6.573	6.590	6.573	6.590	66,348	+0.00(+0.00%)
Dec 02, 2003	6.586	6.590	6.560	6.590	75,725	+0.00(+0.06%)

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.