Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.080	7.080	6.873	6.873	2,100	-0.29(-4.00%)
Feb 26, 2004	6.900	7.167	6.900	7.160	3,900	+0.23(+3.27%)
Feb 25, 2004	6.427	7.000	6.427	6.933	8,900	+0.27(+4.00%)
Feb 24, 2004	6.580	6.893	6.580	6.667	12,400	-0.08(-1.19%)
Feb 23, 2004	6.740	6.880	6.653	6.747	6,700	-0.05(-0.78%)
Feb 20, 2004	6.807	6.973	6.733	6.800	9,000	-0.20(-2.86%)
Feb 19, 2004	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
Feb 18, 2004	6.793	7.000	6.793	7.000	1,000	+0.09(+1.34%)
Feb 17, 2004	6.813	7.100	6.600	6.907	3,600	-0.25(-3.53%)
Feb 13, 2004	6.853	7.160	6.853	7.160	300	+0.23(+3.26%)
Feb 12, 2004	6.934	6.934	6.934	6.934	0	+0.00(+0.00%)
Feb 11, 2004	7.120	7.140	6.800	6.934	16,800	-0.17(-2.34%)
Feb 10, 2004	7.067	7.107	6.940	7.100	13,700	+0.21(+3.00%)
Feb 09, 2004	6.933	6.933	6.893	6.893	10,700	+0.05(+0.67%)
Feb 06, 2004	6.840	6.973	6.833	6.847	8,500	-0.09(-1.24%)
Feb 05, 2004	6.887	7.060	6.887	6.933	6,900	+0.05(+0.78%)
Feb 04, 2004	6.980	6.993	6.867	6.880	8,400	+0.26(+3.93%)
Feb 03, 2004	6.553	6.833	6.500	6.620	13,400	+0.32(+5.08%)
Feb 02, 2004	6.121	6.400	6.120	6.300	2,500	+0.15(+2.44%)
Jan 30, 2004	6.300	6.300	6.120	6.150	7,100	-0.16(-2.48%)
Jan 29, 2004	6.307	6.307	6.300	6.307	900	-0.05(-0.84%)
Jan 28, 2004	6.280	6.360	6.280	6.360	2,500	+0.05(+0.74%)
Jan 27, 2004	6.333	6.500	6.300	6.313	8,100	-0.03(-0.43%)
Jan 26, 2004	6.341	6.341	6.341	6.341	100	-0.03(-0.41%)
Jan 23, 2004	6.340	6.420	6.333	6.367	7,200	+0.03(+0.42%)
Jan 22, 2004	6.607	6.607	6.340	6.340	4,200	-0.31(-4.61%)
Jan 21, 2004	6.667	7.147	6.467	6.647	81,400	-0.02(-0.30%)
Jan 20, 2004	6.860	6.933	6.667	6.667	5,200	-0.07(-0.99%)
Jan 16, 2004	6.600	6.867	6.600	6.733	12,200	+0.23(+3.48%)
Jan 15, 2004	6.453	6.607	6.447	6.507	26,098	-0.03(-0.51%)
Jan 14, 2004	6.300	6.567	6.267	6.540	6,400	+0.08(+1.24%)
Jan 13, 2004	6.493	6.493	6.420	6.460	32,486	+0.06(+0.94%)
Jan 12, 2004	6.400	6.400	6.400	6.400	800	+0.00(+0.00%)
Jan 09, 2004	6.487	6.500	6.307	6.400	3,300	-0.03(-0.41%)
Jan 08, 2004	6.453	6.468	6.427	6.427	3,600	+0.36(+5.93%)
Jan 07, 2004	6.267	6.493	6.000	6.067	11,896	-0.52(-7.89%)
Jan 06, 2004	6.587	6.587	6.573	6.587	500	-0.01(-0.20%)
Jan 05, 2004	6.020	6.653	6.020	6.600	4,000	+0.20(+3.12%)
Jan 02, 2004	6.133	6.493	6.133	6.400	3,400	+0.27(+4.35%)
Dec 31, 2003	6.351	6.693	6.133	6.133	11,400	-0.20(-3.16%)
Dec 30, 2003	6.020	6.333	6.020	6.333	13,228	+0.10(+1.60%)
Dec 29, 2003	6.100	6.247	6.100	6.233	5,609	+0.23(+3.89%)
Dec 26, 2003	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
Dec 24, 2003	6.007	6.007	6.000	6.000	800	-0.16(-2.60%)
Dec 23, 2003	6.180	6.333	6.013	6.160	5,100	+0.15(+2.54%)
Dec 22, 2003	6.013	6.013	6.007	6.007	650	-0.18(-2.90%)
Dec 19, 2003	6.067	6.193	6.067	6.187	3,600	+0.18(+3.00%)
Dec 18, 2003	6.007	6.020	6.000	6.007	2,100	+0.01(+0.11%)
Dec 17, 2003	6.167	6.167	6.000	6.000	2,985	-0.06(-0.94%)
Dec 16, 2003	6.253	6.300	5.613	6.057	8,208	-0.24(-3.76%)
Dec 15, 2003	6.333	6.393	6.293	6.293	8,200	-0.07(-1.05%)
Dec 12, 2003	6.247	6.400	6.247	6.360	21,100	-0.09(-1.45%)
Dec 11, 2003	6.267	6.453	6.267	6.453	17,000	+0.25(+3.97%)
Dec 10, 2003	6.380	6.440	6.200	6.207	19,050	-0.17(-2.72%)
Dec 09, 2003	6.467	6.533	6.380	6.380	32,280	-0.02(-0.31%)
Dec 08, 2003	6.487	6.580	6.367	6.400	13,600	+0.12(+1.91%)
Dec 05, 2003	7.160	7.160	6.533	6.280	52,954	-0.05(-0.84%)
Dec 04, 2003	7.007	7.033	6.120	6.333	21,181	-0.73(-10.38%)
Dec 03, 2003	7.133	7.133	7.067	7.067	10,700	-0.07(-0.93%)
Dec 02, 2003	7.126	7.133	7.000	7.133	3,240	-0.03(-0.47%)

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.