Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.877	6.008	5.851	5.894	2,038,545	+0.02(+0.30%)
Feb 26, 2004	5.851	6.051	5.816	5.877	2,428,130	-0.09(-1.46%)
Feb 25, 2004	6.051	6.051	5.886	5.964	1,765,996	-0.13(-2.14%)
Feb 24, 2004	5.964	6.173	5.964	6.095	2,065,076	+0.21(+3.55%)
Feb 23, 2004	6.138	6.138	5.886	5.886	2,079,548	-0.11(-1.89%)
Feb 20, 2004	6.164	6.164	5.921	5.999	2,899,492	-0.20(-3.23%)
Feb 19, 2004	6.190	6.243	6.069	6.199	2,354,164	-0.08(-1.25%)
Feb 18, 2004	6.617	6.617	6.225	6.278	2,970,012	-0.38(-5.75%)
Feb 17, 2004	6.617	6.661	6.556	6.661	2,631,996	+0.17(+2.68%)
Feb 13, 2004	6.565	6.626	6.391	6.486	2,631,767	+0.01(+0.13%)
Feb 12, 2004	6.661	6.661	6.478	6.478	2,179,931	-0.14(-2.11%)
Feb 11, 2004	6.486	6.652	6.443	6.617	2,693,214	+0.13(+2.01%)
Feb 10, 2004	6.574	6.591	6.443	6.486	2,086,554	-0.02(-0.27%)
Feb 09, 2004	6.591	6.591	6.452	6.504	2,781,996	+0.06(+0.95%)
Feb 06, 2004	6.225	6.504	6.199	6.443	3,026,176	+0.37(+6.02%)
Feb 05, 2004	5.973	6.156	5.955	6.077	1,810,789	+0.10(+1.60%)
Feb 04, 2004	6.199	6.217	5.981	5.981	1,954,816	-0.13(-2.14%)
Feb 03, 2004	6.086	6.173	6.051	6.112	2,234,601	+0.09(+1.45%)
Feb 02, 2004	6.086	6.086	5.781	6.025	3,013,657	-0.06(-1.00%)
Jan 30, 2004	6.112	6.112	5.990	6.086	2,007,879	+0.03(+0.58%)
Jan 29, 2004	6.164	6.208	5.973	6.051	3,646,388	-0.15(-2.39%)
Jan 28, 2004	6.269	6.443	6.190	6.199	3,327,323	+0.02(+0.28%)
Jan 27, 2004	6.138	6.356	6.112	6.182	3,186,971	+0.16(+2.60%)
Jan 26, 2004	6.121	6.182	5.973	6.025	3,208,449	-0.07(-1.14%)
Jan 23, 2004	6.356	6.391	6.095	6.095	4,423,950	-0.17(-2.78%)
Jan 22, 2004	6.373	6.426	6.269	6.269	2,943,596	-0.10(-1.50%)
Jan 21, 2004	6.486	6.495	6.365	6.365	1,869,595	-0.10(-1.48%)
Jan 20, 2004	6.443	6.661	6.426	6.460	3,006,306	+0.12(+1.92%)
Jan 16, 2004	6.347	6.504	6.225	6.338	4,116,256	+0.10(+1.68%)
Jan 15, 2004	6.312	6.330	6.008	6.234	5,799,788	-0.20(-3.11%)
Jan 14, 2004	6.817	6.826	6.399	6.434	5,315,218	-0.44(-6.46%)
Jan 13, 2004	7.018	7.096	6.843	6.878	3,258,755	-0.10(-1.37%)
Jan 12, 2004	6.957	7.105	6.896	6.974	3,129,085	-0.10(-1.48%)
Jan 09, 2004	6.904	7.148	6.904	7.079	2,953,818	+0.19(+2.78%)
Jan 08, 2004	6.896	6.991	6.791	6.887	2,285,941	+0.03(+0.51%)
Jan 07, 2004	7.096	7.105	6.817	6.852	2,817,830	-0.27(-3.79%)
Jan 06, 2004	7.444	7.453	7.096	7.122	3,447,920	-0.30(-4.10%)
Jan 05, 2004	7.331	7.453	7.235	7.427	2,567,908	+0.39(+5.57%)
Jan 02, 2004	6.957	7.113	6.957	7.035	911,367	+0.08(+1.13%)
Dec 31, 2003	7.061	7.096	6.904	6.957	1,664,810	-0.07(-0.99%)
Dec 30, 2003	7.148	7.157	7.009	7.026	1,541,686	-0.10(-1.47%)
Dec 29, 2003	6.922	7.131	6.861	7.131	2,525,871	+0.33(+4.87%)
Dec 26, 2003	6.704	6.922	6.704	6.800	864,506	+0.12(+1.83%)
Dec 24, 2003	6.678	6.739	6.608	6.678	1,493,448	+0.00(+0.00%)
Dec 23, 2003	6.608	6.678	6.539	6.678	1,218,831	+0.07(+1.05%)
Dec 22, 2003	6.643	6.748	6.591	6.608	1,334,719	+0.03(+0.40%)
Dec 19, 2003	6.687	6.739	6.582	6.582	1,837,206	-0.10(-1.56%)
Dec 18, 2003	6.530	6.748	6.469	6.687	3,180,654	+0.08(+1.19%)
Dec 17, 2003	6.635	6.817	6.574	6.608	4,370,658	-0.03(-0.39%)
Dec 16, 2003	7.018	7.105	6.643	6.635	3,574,834	-0.36(-5.11%)
Dec 15, 2003	6.870	7.122	6.870	6.991	2,184,525	-0.04(-0.62%)
Dec 12, 2003	6.931	7.192	7.018	7.035	2,297,426	+0.10(+1.51%)
Dec 11, 2003	6.765	7.096	6.565	6.931	4,418,897	+0.03(+0.38%)
Dec 10, 2003	7.470	7.566	6.861	6.904	5,775,668	-0.58(-7.79%)
Dec 09, 2003	7.845	7.862	7.470	7.488	2,138,353	-0.27(-3.48%)
Dec 08, 2003	7.871	7.941	7.714	7.758	1,878,438	-0.11(-1.44%)
Dec 05, 2003	7.688	7.705	7.679	7.871	1,622,314	+0.10(+1.35%)
Dec 04, 2003	7.967	7.993	7.662	7.766	2,541,376	-0.22(-2.73%)
Dec 03, 2003	7.923	8.010	7.914	7.984	1,699,611	-0.03(-0.33%)
Dec 02, 2003	7.967	8.089	7.853	8.010	2,883,527	-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.