Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.540	6.540	6.440	6.490	27,700	+0.00(+0.00%)
Feb 26, 2004	6.430	6.590	6.430	6.490	23,900	+0.00(+0.00%)
Feb 25, 2004	6.450	6.550	6.450	6.490	49,300	-0.04(-0.61%)
Feb 24, 2004	6.540	6.540	6.430	6.530	26,300	+0.03(+0.46%)
Feb 23, 2004	6.580	6.590	6.480	6.500	44,000	-0.02(-0.31%)
Feb 20, 2004	6.610	6.610	6.510	6.520	19,700	-0.15(-2.25%)
Feb 19, 2004	6.550	6.710	6.550	6.670	36,000	-0.05(-0.74%)
Feb 18, 2004	6.770	6.770	6.660	6.720	26,400	-0.04(-0.59%)
Feb 17, 2004	6.780	6.820	6.720	6.760	20,500	+0.10(+1.50%)
Feb 13, 2004	6.710	6.790	6.650	6.660	24,300	-0.07(-1.04%)
Feb 12, 2004	6.710	6.830	6.710	6.730	42,300	-0.02(-0.30%)
Feb 11, 2004	6.600	6.750	6.530	6.750	44,400	+0.12(+1.81%)
Feb 10, 2004	6.520	6.630	6.460	6.630	24,000	+0.13(+2.00%)
Feb 09, 2004	6.680	6.680	6.350	6.500	63,200	-0.10(-1.52%)
Feb 06, 2004	6.550	6.670	6.520	6.600	32,700	+0.11(+1.69%)
Feb 05, 2004	6.630	6.660	6.470	6.490	21,900	-0.18(-2.70%)
Feb 04, 2004	6.750	6.790	6.660	6.670	25,800	-0.03(-0.45%)
Feb 03, 2004	6.850	6.950	6.610	6.700	159,400	-0.07(-1.03%)
Feb 02, 2004	6.820	6.840	6.760	6.770	34,400	-0.06(-0.88%)
Jan 30, 2004	6.750	6.830	6.700	6.830	45,300	+0.12(+1.79%)
Jan 29, 2004	6.650	6.800	6.600	6.710	92,000	-0.06(-0.89%)
Jan 28, 2004	6.860	6.950	6.770	6.770	43,400	-0.09(-1.31%)
Jan 27, 2004	6.800	6.950	6.730	6.860	78,800	+0.07(+1.03%)
Jan 26, 2004	6.810	6.810	6.720	6.790	103,600	-0.02(-0.29%)
Jan 23, 2004	6.750	6.810	6.630	6.810	121,000	+0.03(+0.44%)
Jan 22, 2004	6.600	6.840	6.600	6.780	41,700	-0.13(-1.88%)
Jan 21, 2004	6.980	6.990	6.870	6.910	129,400	-0.07(-1.00%)
Jan 20, 2004	6.740	6.980	6.740	6.980	846,700	+0.45(+6.89%)
Jan 16, 2004	6.380	6.540	6.380	6.530	247,600	+0.12(+1.87%)
Jan 15, 2004	6.300	6.420	6.260	6.410	38,700	+0.11(+1.75%)
Jan 14, 2004	6.250	6.340	6.230	6.300	27,100	+0.00(+0.00%)
Jan 13, 2004	6.220	6.300	6.220	6.300	41,700	+0.05(+0.80%)
Jan 12, 2004	6.300	6.320	6.060	6.250	72,400	-0.07(-1.11%)
Jan 09, 2004	6.400	6.400	6.300	6.320	44,700	-0.07(-1.10%)
Jan 08, 2004	6.360	6.390	6.260	6.390	49,800	+0.07(+1.11%)
Jan 07, 2004	6.350	6.380	6.290	6.320	42,700	-0.05(-0.78%)
Jan 06, 2004	6.250	6.400	6.230	6.370	77,900	+0.04(+0.63%)
Jan 05, 2004	6.170	6.350	6.170	6.330	74,700	+0.12(+1.93%)
Jan 02, 2004	6.200	6.300	6.200	6.210	24,900	-0.04(-0.64%)
Dec 31, 2003	6.230	6.280	6.220	6.250	55,400	+0.06(+0.97%)
Dec 30, 2003	6.020	6.220	6.020	6.190	76,300	+0.16(+2.65%)
Dec 29, 2003	5.890	6.070	5.890	6.030	36,000	+0.11(+1.86%)
Dec 26, 2003	6.000	6.000	5.890	5.920	5,600	-0.09(-1.50%)
Dec 24, 2003	5.880	6.020	5.880	6.010	46,700	+0.06(+1.01%)
Dec 23, 2003	5.910	5.980	5.900	5.950	46,900	+0.01(+0.17%)
Dec 22, 2003	5.830	5.940	5.800	5.940	18,000	+0.11(+1.89%)
Dec 19, 2003	5.750	5.900	5.750	5.830	49,000	+0.02(+0.34%)
Dec 18, 2003	5.710	5.820	5.710	5.810	14,500	+0.11(+1.93%)
Dec 17, 2003	5.620	5.770	5.620	5.700	28,400	+0.07(+1.24%)
Dec 16, 2003	5.800	5.800	5.630	5.630	16,800	-0.20(-3.43%)
Dec 15, 2003	5.870	5.870	5.820	5.830	28,400	-0.01(-0.17%)
Dec 12, 2003	5.930	5.930	5.850	5.840	23,500	-0.09(-1.52%)
Dec 11, 2003	5.870	5.930	5.800	5.930	14,700	+0.01(+0.17%)
Dec 10, 2003	5.790	5.920	5.790	5.920	76,400	+0.09(+1.54%)
Dec 09, 2003	5.850	5.850	5.780	5.830	20,200	-0.06(-1.02%)
Dec 08, 2003	5.900	5.900	5.840	5.890	32,800	+0.04(+0.68%)
Dec 05, 2003	5.980	5.980	5.900	5.850	24,300	-0.07(-1.18%)
Dec 04, 2003	5.810	5.970	5.810	5.920	35,000	+0.11(+1.89%)
Dec 03, 2003	5.760	5.850	5.720	5.810	41,800	+0.06(+1.04%)
Dec 02, 2003	5.780	5.780	5.720	5.750	25,600	+0.01(+0.17%)

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.