Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.761	6.878	6.761	6.838	212,647	-0.05(-0.68%)
Feb 26, 2004	6.870	6.918	6.844	6.885	215,416	+0.01(+0.19%)
Feb 25, 2004	6.809	6.872	6.806	6.872	333,369	+0.05(+0.75%)
Feb 24, 2004	6.726	6.822	6.702	6.820	434,986	+0.09(+1.34%)
Feb 23, 2004	6.764	6.780	6.703	6.730	310,388	-0.02(-0.26%)
Feb 20, 2004	6.758	6.807	6.742	6.748	311,772	+0.01(+0.10%)
Feb 19, 2004	6.849	6.867	6.742	6.742	219,569	-0.09(-1.34%)
Feb 18, 2004	6.897	6.926	6.824	6.833	240,336	-0.07(-0.95%)
Feb 17, 2004	6.854	6.902	6.854	6.899	151,456	+0.07(+0.99%)
Feb 13, 2004	6.859	6.873	6.790	6.832	234,521	-0.02(-0.33%)
Feb 12, 2004	6.883	6.883	6.832	6.854	353,582	-0.03(-0.44%)
Feb 11, 2004	6.894	6.941	6.878	6.885	343,891	-0.02(-0.26%)
Feb 10, 2004	6.867	6.902	6.832	6.902	592,534	+0.03(+0.44%)
Feb 09, 2004	6.849	6.872	6.811	6.872	207,663	+0.01(+0.19%)
Feb 06, 2004	6.695	6.886	6.695	6.859	283,807	+0.17(+2.57%)
Feb 05, 2004	6.633	6.689	6.633	6.687	272,178	+0.06(+0.97%)
Feb 04, 2004	6.742	6.742	6.623	6.623	659,263	-0.12(-1.76%)
Feb 03, 2004	6.676	6.756	6.676	6.742	452,153	+0.07(+1.01%)
Feb 02, 2004	6.702	6.742	6.653	6.674	345,552	-0.02(-0.29%)
Jan 30, 2004	6.774	6.774	6.645	6.694	661,201	-0.09(-1.30%)
Jan 29, 2004	6.822	6.822	6.710	6.782	428,341	-0.03(-0.45%)
Jan 28, 2004	6.838	6.856	6.790	6.812	323,678	-0.02(-0.26%)
Jan 27, 2004	6.899	6.899	6.798	6.830	435,263	-0.08(-1.14%)
Jan 26, 2004	6.899	6.934	6.885	6.909	419,480	+0.01(+0.14%)
Jan 23, 2004	6.907	6.907	6.862	6.899	222,615	+0.01(+0.12%)
Jan 22, 2004	6.877	6.958	6.806	6.891	403,698	+0.01(+0.21%)
Jan 21, 2004	6.910	6.910	6.843	6.877	191,050	-0.04(-0.60%)
Jan 20, 2004	6.933	6.986	6.891	6.918	442,739	-0.03(-0.44%)
Jan 16, 2004	6.942	6.981	6.913	6.949	206,833	+0.05(+0.67%)
Jan 15, 2004	6.852	6.966	6.852	6.902	440,524	+0.05(+0.73%)
Jan 14, 2004	6.734	6.852	6.734	6.852	193,265	+0.12(+1.76%)
Jan 13, 2004	6.719	6.742	6.661	6.734	202,956	-0.02(-0.24%)
Jan 12, 2004	6.669	6.750	6.649	6.750	422,526	+0.09(+1.33%)
Jan 09, 2004	6.713	6.713	6.661	6.661	392,346	-0.10(-1.45%)
Jan 08, 2004	6.737	6.782	6.722	6.759	209,325	+0.04(+0.57%)
Jan 07, 2004	6.685	6.726	6.655	6.721	404,529	+0.04(+0.53%)
Jan 06, 2004	6.798	6.798	6.685	6.685	423,357	-0.13(-1.86%)
Jan 05, 2004	6.682	6.814	6.682	6.812	354,135	+0.17(+2.56%)
Jan 02, 2004	6.676	6.742	6.639	6.642	278,269	-0.03(-0.51%)
Dec 31, 2003	6.694	6.726	6.629	6.676	308,449	-0.03(-0.38%)
Dec 30, 2003	6.669	6.721	6.647	6.702	165,854	+0.02(+0.24%)
Dec 29, 2003	6.615	6.694	6.605	6.685	284,914	+0.07(+1.07%)
Dec 26, 2003	6.575	6.628	6.565	6.615	129,859	+0.05(+0.71%)
Dec 24, 2003	6.621	6.621	6.563	6.568	121,829	-0.06(-0.87%)
Dec 23, 2003	6.697	6.713	6.602	6.626	320,079	-0.06(-0.89%)
Dec 22, 2003	6.677	6.685	6.621	6.685	191,327	+0.00(+0.00%)
Dec 19, 2003	6.706	6.706	6.557	6.685	704,672	-0.02(-0.31%)
Dec 18, 2003	6.562	6.706	6.560	6.706	412,835	+0.14(+2.20%)
Dec 17, 2003	6.613	6.613	6.483	6.562	419,480	-0.04(-0.54%)
Dec 16, 2003	6.647	6.647	6.515	6.597	305,957	-0.03(-0.48%)
Dec 15, 2003	6.796	6.796	6.629	6.629	248,642	-0.09(-1.29%)
Dec 12, 2003	6.700	6.751	6.669	6.716	321,186	+0.03(+0.48%)
Dec 11, 2003	6.557	6.716	6.557	6.684	201,018	+0.13(+2.06%)
Dec 10, 2003	6.694	6.694	6.543	6.549	232,306	-0.14(-2.04%)
Dec 09, 2003	6.661	6.719	6.652	6.685	882,432	+0.04(+0.60%)
Dec 08, 2003	6.599	6.663	6.581	6.645	410,620	+0.06(+0.98%)
Dec 05, 2003	6.602	6.602	6.551	6.581	344,168	-0.02(-0.34%)
Dec 04, 2003	6.572	6.605	6.498	6.604	704,118	+0.04(+0.59%)
Dec 03, 2003	6.538	6.657	6.538	6.565	474,304	+0.03(+0.47%)
Dec 02, 2003	6.504	6.551	6.503	6.535	579,243	+0.01(+0.22%)

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.