Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.685	6.698	6.607	6.617	32,030,072	-0.06(-0.83%)
Mar 30, 2004	6.507	6.674	6.486	6.672	32,900,716	+0.14(+2.12%)
Mar 29, 2004	6.446	6.541	6.437	6.533	33,468,754	+0.15(+2.41%)
Mar 26, 2004	6.432	6.470	6.380	6.380	27,789,936	-0.08(-1.23%)
Mar 25, 2004	6.380	6.470	6.312	6.459	37,338,228	+0.13(+2.10%)
Mar 24, 2004	6.261	6.362	6.218	6.326	42,053,212	+0.07(+1.07%)
Mar 23, 2004	6.345	6.358	6.188	6.259	48,512,628	-0.05(-0.76%)
Mar 22, 2004	6.474	6.494	6.215	6.307	53,485,192	-0.22(-3.31%)
Mar 19, 2004	6.607	6.645	6.516	6.523	36,201,100	-0.10(-1.50%)
Mar 18, 2004	6.602	6.629	6.543	6.622	27,288,386	-0.02(-0.37%)
Mar 17, 2004	6.494	6.648	6.463	6.647	30,635,890	+0.16(+2.47%)
Mar 16, 2004	6.521	6.542	6.423	6.487	33,713,248	+0.01(+0.15%)
Mar 15, 2004	6.611	6.634	6.459	6.477	32,869,304	-0.13(-1.89%)
Mar 12, 2004	6.456	6.604	6.447	6.602	32,307,548	+0.16(+2.51%)
Mar 11, 2004	6.511	6.570	6.427	6.441	48,656,076	-0.10(-1.50%)
Mar 10, 2004	6.676	6.689	6.534	6.539	47,337,284	-0.15(-2.31%)
Mar 09, 2004	6.634	6.753	6.609	6.694	44,950,996	+0.02(+0.37%)
Mar 08, 2004	6.596	6.880	6.576	6.669	75,103,656	+0.05(+0.75%)
Mar 05, 2004	6.419	6.665	6.405	6.619	42,539,056	+0.14(+2.12%)
Mar 04, 2004	6.447	6.511	6.429	6.482	16,665,270	+0.03(+0.41%)
Mar 03, 2004	6.466	6.487	6.400	6.455	24,729,854	-0.03(-0.53%)
Mar 02, 2004	6.592	6.638	6.485	6.489	22,491,728	-0.12(-1.85%)
Mar 01, 2004	6.543	6.622	6.526	6.612	22,646,172	+0.05(+0.77%)
Feb 27, 2004	6.514	6.578	6.489	6.561	27,013,004	+0.02(+0.25%)
Feb 26, 2004	6.437	6.556	6.415	6.545	30,426,998	+0.13(+1.98%)
Feb 25, 2004	6.457	6.463	6.323	6.418	35,486,996	+0.00(+0.01%)
Feb 24, 2004	6.454	6.587	6.414	6.417	37,088,500	-0.05(-0.80%)
Feb 23, 2004	6.612	6.628	6.433	6.468	35,507,412	-0.15(-2.22%)
Feb 20, 2004	6.587	6.652	6.511	6.615	32,827,944	+0.08(+1.22%)
Feb 19, 2004	6.608	6.685	6.525	6.535	25,243,968	-0.01(-0.13%)
Feb 18, 2004	6.575	6.595	6.505	6.544	21,515,330	-0.06(-0.98%)
Feb 17, 2004	6.586	6.638	6.566	6.609	20,394,958	+0.06(+0.87%)
Feb 13, 2004	6.618	6.676	6.498	6.552	28,415,564	-0.06(-0.88%)
Feb 12, 2004	6.570	6.681	6.559	6.610	30,232,242	+0.01(+0.12%)
Feb 11, 2004	6.428	6.610	6.427	6.602	34,742,524	+0.17(+2.60%)
Feb 10, 2004	6.447	6.482	6.383	6.435	17,747,424	-0.01(-0.22%)
Feb 09, 2004	6.447	6.511	6.410	6.449	21,907,460	-0.02(-0.34%)
Feb 06, 2004	6.408	6.480	6.360	6.471	25,605,734	+0.05(+0.79%)
Feb 05, 2004	6.256	6.450	6.246	6.421	36,616,268	+0.17(+2.67%)
Feb 04, 2004	6.198	6.361	6.170	6.254	36,572,812	+0.04(+0.63%)
Feb 03, 2004	6.256	6.299	6.170	6.214	31,266,752	-0.05(-0.84%)
Feb 02, 2004	6.370	6.416	6.256	6.267	32,830,038	-0.13(-1.96%)
Jan 30, 2004	6.376	6.480	6.299	6.392	40,888,340	-0.02(-0.24%)
Jan 29, 2004	6.385	6.446	6.220	6.407	46,931,540	+0.04(+0.71%)
Jan 28, 2004	6.457	6.489	6.303	6.362	37,408,380	-0.08(-1.30%)
Jan 27, 2004	6.541	6.589	6.447	6.447	36,297,432	-0.10(-1.55%)
Jan 26, 2004	6.427	6.561	6.408	6.548	72,598,008	-0.08(-1.14%)
Jan 23, 2004	6.613	6.639	6.516	6.623	43,069,924	+0.00(+0.04%)
Jan 22, 2004	6.416	6.655	6.368	6.620	95,314,856	+0.47(+7.67%)
Jan 21, 2004	6.261	6.269	6.136	6.149	58,496,504	-0.13(-2.01%)
Jan 20, 2004	6.385	6.393	6.263	6.275	31,989,236	-0.12(-1.84%)
Jan 16, 2004	6.408	6.425	6.304	6.392	36,772,804	+0.03(+0.45%)
Jan 15, 2004	6.246	6.439	6.194	6.363	49,177,348	+0.06(+1.03%)
Jan 14, 2004	6.241	6.341	6.236	6.298	33,810,360	+0.03(+0.55%)
Jan 13, 2004	6.109	6.287	6.101	6.264	46,918,376	+0.14(+2.32%)
Jan 12, 2004	6.060	6.127	5.995	6.122	34,002,496	+0.07(+1.10%)
Jan 09, 2004	6.152	6.159	6.048	6.055	36,139,916	-0.10(-1.60%)
Jan 08, 2004	6.244	6.304	6.134	6.153	42,093,652	-0.07(-1.18%)
Jan 07, 2004	6.215	6.241	6.134	6.227	33,899,484	+0.00(+0.06%)
Jan 06, 2004	6.185	6.269	6.145	6.223	44,660,432	+0.05(+0.84%)
Jan 05, 2004	6.046	6.203	6.013	6.171	69,065,696	+0.15(+2.57%)

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.