Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.882	6.012	5.856	5.899	2,036,930	+0.02(+0.30%)
Feb 26, 2004	5.856	6.056	5.821	5.882	2,426,206	-0.09(-1.46%)
Feb 25, 2004	6.056	6.056	5.890	5.969	1,764,597	-0.13(-2.14%)
Feb 24, 2004	5.969	6.178	5.969	6.100	2,063,440	+0.21(+3.55%)
Feb 23, 2004	6.143	6.143	5.890	5.890	2,077,900	-0.11(-1.89%)
Feb 20, 2004	6.169	6.169	5.925	6.004	2,897,194	-0.20(-3.23%)
Feb 19, 2004	6.195	6.248	6.073	6.204	2,352,299	-0.08(-1.25%)
Feb 18, 2004	6.622	6.622	6.230	6.283	2,967,658	-0.38(-5.75%)
Feb 17, 2004	6.622	6.666	6.561	6.666	2,629,911	+0.17(+2.68%)
Feb 13, 2004	6.570	6.631	6.396	6.492	2,629,681	+0.01(+0.13%)
Feb 12, 2004	6.666	6.666	6.483	6.483	2,178,203	-0.14(-2.11%)
Feb 11, 2004	6.492	6.657	6.448	6.622	2,691,079	+0.13(+2.01%)
Feb 10, 2004	6.579	6.596	6.448	6.492	2,084,901	-0.02(-0.27%)
Feb 09, 2004	6.596	6.596	6.457	6.509	2,779,791	+0.06(+0.95%)
Feb 06, 2004	6.230	6.509	6.204	6.448	3,023,777	+0.37(+6.02%)
Feb 05, 2004	5.978	6.161	5.960	6.082	1,809,354	+0.10(+1.60%)
Feb 04, 2004	6.204	6.222	5.986	5.986	1,953,267	-0.13(-2.14%)
Feb 03, 2004	6.091	6.178	6.056	6.117	2,232,830	+0.09(+1.45%)
Feb 02, 2004	6.091	6.091	5.786	6.030	3,011,268	-0.06(-1.00%)
Jan 30, 2004	6.117	6.117	5.995	6.091	2,006,288	+0.03(+0.58%)
Jan 29, 2004	6.169	6.213	5.978	6.056	3,643,498	-0.15(-2.39%)
Jan 28, 2004	6.274	6.448	6.195	6.204	3,324,686	+0.02(+0.28%)
Jan 27, 2004	6.143	6.361	6.117	6.187	3,184,446	+0.16(+2.60%)
Jan 26, 2004	6.126	6.187	5.978	6.030	3,205,907	-0.07(-1.14%)
Jan 23, 2004	6.361	6.396	6.100	6.100	4,420,444	-0.17(-2.78%)
Jan 22, 2004	6.378	6.431	6.274	6.274	2,941,263	-0.10(-1.50%)
Jan 21, 2004	6.492	6.500	6.370	6.370	1,868,113	-0.10(-1.48%)
Jan 20, 2004	6.448	6.666	6.431	6.465	3,003,923	+0.12(+1.92%)
Jan 16, 2004	6.352	6.509	6.230	6.343	4,112,994	+0.10(+1.68%)
Jan 15, 2004	6.317	6.335	6.012	6.239	5,795,191	-0.20(-3.11%)
Jan 14, 2004	6.823	6.831	6.404	6.439	5,311,006	-0.44(-6.46%)
Jan 13, 2004	7.023	7.102	6.849	6.884	3,256,173	-0.10(-1.37%)
Jan 12, 2004	6.962	7.110	6.901	6.980	3,126,605	-0.10(-1.48%)
Jan 09, 2004	6.910	7.154	6.910	7.084	2,951,477	+0.19(+2.78%)
Jan 08, 2004	6.901	6.997	6.797	6.892	2,284,129	+0.03(+0.51%)
Jan 07, 2004	7.102	7.110	6.823	6.858	2,815,597	-0.27(-3.79%)
Jan 06, 2004	7.450	7.459	7.102	7.128	3,445,188	-0.30(-4.10%)
Jan 05, 2004	7.337	7.459	7.241	7.433	2,565,873	+0.39(+5.57%)
Jan 02, 2004	6.962	7.119	6.962	7.041	910,645	+0.08(+1.13%)
Dec 31, 2003	7.067	7.102	6.910	6.962	1,663,491	-0.07(-0.99%)
Dec 30, 2003	7.154	7.163	7.014	7.032	1,540,465	-0.10(-1.47%)
Dec 29, 2003	6.927	7.136	6.866	7.136	2,523,869	+0.33(+4.87%)
Dec 26, 2003	6.709	6.927	6.709	6.805	863,821	+0.12(+1.83%)
Dec 24, 2003	6.683	6.744	6.614	6.683	1,492,264	+0.00(+0.00%)
Dec 23, 2003	6.614	6.683	6.544	6.683	1,217,865	+0.07(+1.05%)
Dec 22, 2003	6.648	6.753	6.596	6.614	1,333,661	+0.03(+0.40%)
Dec 19, 2003	6.692	6.744	6.587	6.587	1,835,750	-0.10(-1.56%)
Dec 18, 2003	6.535	6.753	6.474	6.692	3,178,134	+0.08(+1.19%)
Dec 17, 2003	6.640	6.823	6.579	6.614	4,367,194	-0.03(-0.39%)
Dec 16, 2003	7.023	7.110	6.648	6.640	3,572,001	-0.36(-5.11%)
Dec 15, 2003	6.875	7.128	6.875	6.997	2,182,794	-0.04(-0.62%)
Dec 12, 2003	6.936	7.197	7.023	7.041	2,295,606	+0.10(+1.51%)
Dec 11, 2003	6.770	7.102	6.570	6.936	4,415,395	+0.03(+0.38%)
Dec 10, 2003	7.476	7.572	6.866	6.910	5,771,091	-0.58(-7.79%)
Dec 09, 2003	7.851	7.868	7.476	7.494	2,136,659	-0.27(-3.48%)
Dec 08, 2003	7.877	7.947	7.720	7.764	1,876,950	-0.11(-1.44%)
Dec 05, 2003	7.694	7.712	7.685	7.877	1,621,028	+0.10(+1.35%)
Dec 04, 2003	7.973	7.999	7.668	7.773	2,539,362	-0.22(-2.73%)
Dec 03, 2003	7.929	8.017	7.921	7.990	1,698,264	-0.03(-0.33%)
Dec 02, 2003	7.973	8.095	7.860	8.017	2,881,242	-0.02(-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.