Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.512	6.576	6.487	6.559	27,021,734	+0.02(+0.25%)
Feb 26, 2004	6.435	6.554	6.413	6.543	30,436,830	+0.13(+1.98%)
Feb 25, 2004	6.455	6.461	6.321	6.416	35,498,464	+0.00(+0.01%)
Feb 24, 2004	6.452	6.585	6.412	6.415	37,100,484	-0.05(-0.80%)
Feb 23, 2004	6.610	6.626	6.431	6.466	35,518,888	-0.15(-2.22%)
Feb 20, 2004	6.585	6.650	6.509	6.613	32,838,552	+0.08(+1.22%)
Feb 19, 2004	6.606	6.683	6.523	6.533	25,252,126	-0.01(-0.13%)
Feb 18, 2004	6.573	6.592	6.503	6.542	21,522,282	-0.06(-0.98%)
Feb 17, 2004	6.584	6.635	6.564	6.607	20,401,548	+0.06(+0.87%)
Feb 13, 2004	6.616	6.674	6.496	6.549	28,424,746	-0.06(-0.88%)
Feb 12, 2004	6.568	6.678	6.557	6.608	30,242,012	+0.01(+0.12%)
Feb 11, 2004	6.426	6.608	6.425	6.600	34,753,752	+0.17(+2.60%)
Feb 10, 2004	6.444	6.480	6.381	6.433	17,753,160	-0.01(-0.22%)
Feb 09, 2004	6.445	6.508	6.408	6.447	21,914,538	-0.02(-0.34%)
Feb 06, 2004	6.406	6.478	6.358	6.469	25,614,008	+0.05(+0.79%)
Feb 05, 2004	6.253	6.448	6.244	6.419	36,628,100	+0.17(+2.67%)
Feb 04, 2004	6.196	6.359	6.168	6.252	36,584,632	+0.04(+0.63%)
Feb 03, 2004	6.253	6.297	6.168	6.212	31,276,858	-0.05(-0.84%)
Feb 02, 2004	6.368	6.414	6.254	6.265	32,840,648	-0.13(-1.96%)
Jan 30, 2004	6.374	6.478	6.297	6.390	40,901,552	-0.02(-0.24%)
Jan 29, 2004	6.383	6.443	6.218	6.405	46,946,708	+0.04(+0.71%)
Jan 28, 2004	6.455	6.487	6.301	6.360	37,420,468	-0.08(-1.30%)
Jan 27, 2004	6.539	6.587	6.444	6.444	36,309,164	-0.10(-1.55%)
Jan 26, 2004	6.425	6.559	6.406	6.546	72,621,464	-0.08(-1.14%)
Jan 23, 2004	6.611	6.637	6.514	6.621	43,083,840	+0.00(+0.04%)
Jan 22, 2004	6.414	6.653	6.366	6.618	95,345,656	+0.47(+7.67%)
Jan 21, 2004	6.259	6.267	6.134	6.147	58,515,404	-0.13(-2.01%)
Jan 20, 2004	6.383	6.391	6.261	6.273	31,999,574	-0.12(-1.84%)
Jan 16, 2004	6.406	6.422	6.302	6.390	36,784,688	+0.03(+0.45%)
Jan 15, 2004	6.244	6.437	6.192	6.361	49,193,240	+0.06(+1.03%)
Jan 14, 2004	6.239	6.339	6.234	6.296	33,821,284	+0.03(+0.55%)
Jan 13, 2004	6.107	6.285	6.099	6.262	46,933,536	+0.14(+2.32%)
Jan 12, 2004	6.058	6.125	5.993	6.120	34,013,484	+0.07(+1.10%)
Jan 09, 2004	6.150	6.157	6.046	6.053	36,151,596	-0.10(-1.60%)
Jan 08, 2004	6.242	6.302	6.132	6.151	42,107,252	-0.07(-1.18%)
Jan 07, 2004	6.213	6.239	6.132	6.225	33,910,440	+0.00(+0.06%)
Jan 06, 2004	6.183	6.267	6.143	6.221	44,674,864	+0.05(+0.84%)
Jan 05, 2004	6.044	6.201	6.011	6.169	69,088,016	+0.15(+2.57%)
Jan 02, 2004	6.145	6.206	5.976	6.015	47,696,132	-0.15(-2.49%)
Dec 31, 2003	6.152	6.174	6.078	6.169	28,200,076	+0.03(+0.51%)
Dec 30, 2003	6.078	6.153	6.064	6.137	21,275,904	+0.01(+0.19%)
Dec 29, 2003	6.053	6.136	6.002	6.126	30,199,292	+0.07(+1.20%)
Dec 26, 2003	6.117	6.187	6.029	6.053	16,834,288	-0.06(-0.97%)
Dec 24, 2003	6.059	6.155	6.054	6.112	16,748,500	+0.03(+0.44%)
Dec 23, 2003	6.004	6.127	5.934	6.085	46,637,392	+0.10(+1.67%)
Dec 22, 2003	5.854	6.009	5.832	5.985	56,165,856	+0.13(+2.15%)
Dec 19, 2003	5.737	5.872	5.689	5.859	64,920,700	+0.13(+2.28%)
Dec 18, 2003	5.490	5.728	5.485	5.728	60,790,512	+0.26(+4.73%)
Dec 17, 2003	5.472	5.503	5.419	5.470	25,385,704	-0.03(-0.52%)
Dec 16, 2003	5.442	5.533	5.397	5.498	38,451,420	+0.03(+0.56%)
Dec 15, 2003	5.593	5.633	5.443	5.468	43,853,020	-0.04(-0.71%)
Dec 12, 2003	5.472	5.525	5.406	5.507	37,455,572	+0.03(+0.51%)
Dec 11, 2003	5.283	5.496	5.260	5.479	46,516,220	+0.19(+3.59%)
Dec 10, 2003	5.275	5.323	5.206	5.289	39,216,012	+0.05(+1.00%)
Dec 09, 2003	5.310	5.380	5.228	5.237	35,417,748	-0.08(-1.56%)
Dec 08, 2003	5.310	5.385	5.225	5.320	30,501,996	-0.02(-0.32%)
Dec 05, 2003	5.338	5.407	5.263	5.337	27,019,424	-0.00(-0.02%)
Dec 04, 2003	5.262	5.359	5.219	5.338	29,522,850	+0.06(+1.21%)
Dec 03, 2003	5.386	5.416	5.262	5.274	34,209,424	-0.12(-2.16%)
Dec 02, 2003	5.398	5.446	5.382	5.390	30,638,338	-0.04(-0.76%)

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.