Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.995	6.999	6.952	6.978	27,665	+0.00(+0.00%)
Mar 30, 2004	6.999	6.999	6.948	6.978	50,641	-0.02(-0.24%)
Mar 29, 2004	7.021	7.021	6.952	6.995	71,507	+0.00(+0.06%)
Mar 26, 2004	6.995	7.016	6.978	6.991	83,464	+0.00(+0.06%)
Mar 25, 2004	6.995	7.008	6.974	6.987	49,469	+0.01(+0.18%)
Mar 24, 2004	6.982	6.982	6.974	6.974	42,201	-0.01(-0.12%)
Mar 23, 2004	6.961	6.982	6.931	6.982	71,741	+0.03(+0.43%)
Mar 22, 2004	6.948	6.974	6.931	6.952	46,186	+0.00(+0.06%)
Mar 19, 2004	6.931	6.948	6.914	6.948	45,014	+0.02(+0.25%)
Mar 18, 2004	6.918	6.961	6.910	6.931	57,674	-0.01(-0.18%)
Mar 17, 2004	6.982	6.982	6.918	6.944	73,148	-0.01(-0.18%)
Mar 16, 2004	6.952	6.957	6.918	6.957	87,918	+0.05(+0.68%)
Mar 15, 2004	6.927	6.944	6.906	6.910	56,971	-0.04(-0.61%)
Mar 12, 2004	6.940	6.952	6.918	6.952	51,110	+0.03(+0.43%)
Mar 11, 2004	6.961	6.961	6.923	6.923	115,584	-0.01(-0.18%)
Mar 10, 2004	6.965	6.965	6.931	6.935	56,736	-0.01(-0.12%)
Mar 09, 2004	6.974	6.995	6.944	6.944	62,832	-0.03(-0.43%)
Mar 08, 2004	6.940	6.995	6.931	6.974	72,914	+0.02(+0.25%)
Mar 05, 2004	6.910	6.965	6.910	6.957	73,851	+0.06(+0.80%)
Mar 04, 2004	6.931	6.931	6.884	6.901	68,928	-0.05(-0.74%)
Mar 03, 2004	6.944	6.957	6.918	6.952	75,024	+0.02(+0.25%)
Mar 02, 2004	6.944	6.948	6.888	6.935	83,933	+0.00(+0.06%)
Mar 01, 2004	6.948	6.961	6.931	6.931	73,617	-0.02(-0.25%)
Feb 27, 2004	6.914	6.948	6.910	6.948	76,430	+0.03(+0.43%)
Feb 26, 2004	6.888	6.918	6.850	6.918	130,354	+0.06(+0.81%)
Feb 25, 2004	6.871	6.871	6.842	6.863	25,086	+0.00(+0.06%)
Feb 24, 2004	6.850	6.859	6.833	6.859	57,205	+0.02(+0.25%)
Feb 23, 2004	6.854	6.854	6.833	6.842	75,493	+0.00(+0.00%)
Feb 20, 2004	6.833	6.850	6.829	6.842	108,550	-0.00(-0.06%)
Feb 19, 2004	6.833	6.846	6.833	6.846	70,569	+0.01(+0.12%)
Feb 18, 2004	6.884	6.884	6.829	6.837	101,751	-0.02(-0.31%)
Feb 17, 2004	6.910	6.910	6.824	6.859	184,746	-0.02(-0.25%)
Feb 13, 2004	6.910	6.940	6.850	6.876	86,043	-0.01(-0.19%)
Feb 12, 2004	6.893	6.918	6.867	6.888	47,593	-0.02(-0.31%)
Feb 11, 2004	6.931	6.931	6.867	6.910	91,904	+0.02(+0.31%)
Feb 10, 2004	6.927	6.931	6.876	6.888	40,091	-0.00(-0.06%)
Feb 09, 2004	6.910	6.910	6.871	6.893	49,469	-0.03(-0.37%)
Feb 06, 2004	6.914	6.965	6.871	6.918	86,512	-0.01(-0.18%)
Feb 05, 2004	6.948	6.952	6.854	6.931	98,234	+0.01(+0.18%)
Feb 04, 2004	6.974	7.033	6.897	6.918	97,296	-0.02(-0.25%)
Feb 03, 2004	6.987	6.987	6.910	6.935	101,517	-0.03(-0.49%)
Feb 02, 2004	6.974	6.974	6.867	6.969	67,990	+0.06(+0.86%)
Jan 30, 2004	6.867	7.132	6.824	6.910	120,273	+0.03(+0.50%)
Jan 29, 2004	6.867	6.893	6.867	6.876	54,861	+0.05(+0.75%)
Jan 28, 2004	6.863	6.880	6.824	6.824	37,512	-0.03(-0.44%)
Jan 27, 2004	6.880	6.880	6.824	6.854	57,440	+0.02(+0.25%)
Jan 26, 2004	6.897	6.897	6.829	6.837	85,808	+0.04(+0.56%)
Jan 23, 2004	6.906	6.914	6.739	6.799	232,574	-0.08(-1.18%)
Jan 22, 2004	6.918	6.918	6.850	6.880	133,871	-0.01(-0.19%)
Jan 21, 2004	6.910	6.927	6.884	6.893	100,579	+0.01(+0.12%)
Jan 20, 2004	6.961	6.961	6.846	6.884	133,636	-0.04(-0.62%)
Jan 16, 2004	6.982	6.987	6.888	6.927	88,622	+0.03(+0.43%)
Jan 15, 2004	6.948	7.021	6.888	6.897	167,866	-0.09(-1.34%)
Jan 14, 2004	7.089	7.089	6.952	6.991	33,526	-0.09(-1.32%)
Jan 13, 2004	6.957	7.187	6.957	7.085	53,454	+0.15(+2.22%)
Jan 12, 2004	6.876	6.995	6.867	6.931	76,665	+0.05(+0.68%)
Jan 09, 2004	6.888	6.948	6.871	6.884	95,421	+0.00(+0.06%)
Jan 08, 2004	6.931	6.931	6.837	6.880	45,014	-0.03(-0.43%)
Jan 07, 2004	6.952	6.952	6.948	6.910	79,478	-0.06(-0.86%)
Jan 06, 2004	6.765	6.969	6.760	6.969	105,033	+0.22(+3.22%)
Jan 05, 2004	6.743	6.790	6.722	6.752	41,028	+0.01(+0.13%)

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.