Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.335	7.433	7.324	7.433	711,969	+0.11(+1.44%)
Feb 26, 2004	7.282	7.330	7.279	7.328	338,711	+0.04(+0.48%)
Feb 25, 2004	7.210	7.300	7.199	7.293	333,012	+0.05(+0.76%)
Feb 24, 2004	7.221	7.259	7.210	7.238	258,574	+0.02(+0.23%)
Feb 23, 2004	7.254	7.285	7.191	7.221	295,971	-0.03(-0.45%)
Feb 20, 2004	7.352	7.352	7.248	7.254	692,381	-0.10(-1.34%)
Feb 19, 2004	7.352	7.363	7.304	7.352	673,504	+0.00(+0.06%)
Feb 18, 2004	7.247	7.360	7.247	7.348	339,779	+0.09(+1.30%)
Feb 17, 2004	7.230	7.259	7.220	7.254	583,395	+0.02(+0.33%)
Feb 13, 2004	7.273	7.293	7.207	7.230	316,985	-0.02(-0.31%)
Feb 12, 2004	7.223	7.269	7.223	7.252	400,683	+0.00(+0.02%)
Feb 11, 2004	7.272	7.272	7.181	7.251	361,505	-0.00(-0.04%)
Feb 10, 2004	7.174	7.254	7.151	7.254	373,971	+0.08(+1.12%)
Feb 09, 2004	7.158	7.209	7.125	7.174	619,723	-0.08(-1.16%)
Feb 06, 2004	7.174	7.259	7.164	7.258	597,997	+0.08(+1.09%)
Feb 05, 2004	7.174	7.184	7.122	7.179	468,710	+0.02(+0.29%)
Feb 04, 2004	7.199	7.202	7.132	7.158	604,764	-0.07(-0.99%)
Feb 03, 2004	7.167	7.230	7.167	7.230	367,204	+0.04(+0.51%)
Feb 02, 2004	7.103	7.221	7.098	7.193	671,011	+0.06(+0.85%)
Jan 30, 2004	7.101	7.158	7.080	7.133	362,217	-0.00(-0.04%)
Jan 29, 2004	7.073	7.141	7.066	7.136	868,325	+0.05(+0.65%)
Jan 28, 2004	6.984	7.136	6.980	7.089	1,157,173	+0.09(+1.34%)
Jan 27, 2004	7.016	7.016	6.991	6.995	425,614	+0.01(+0.08%)
Jan 26, 2004	7.054	7.056	6.952	6.990	603,696	-0.10(-1.41%)
Jan 23, 2004	7.019	7.140	7.002	7.089	483,313	+0.04(+0.58%)
Jan 22, 2004	6.948	7.082	6.932	7.049	516,080	+0.12(+1.66%)
Jan 21, 2004	6.907	6.935	6.865	6.934	437,012	+0.03(+0.45%)
Jan 20, 2004	6.879	6.931	6.858	6.903	675,997	+0.07(+1.07%)
Jan 16, 2004	6.856	6.866	6.828	6.830	265,341	-0.01(-0.18%)
Jan 15, 2004	6.893	6.907	6.816	6.842	493,998	-0.03(-0.49%)
Jan 14, 2004	6.744	6.876	6.744	6.876	613,312	+0.11(+1.60%)
Jan 13, 2004	6.806	6.834	6.755	6.768	616,874	-0.02(-0.27%)
Jan 12, 2004	6.788	6.807	6.767	6.786	401,751	+0.01(+0.15%)
Jan 09, 2004	6.755	6.823	6.731	6.776	682,764	+0.03(+0.46%)
Jan 08, 2004	6.720	6.754	6.717	6.746	408,162	+0.01(+0.13%)
Jan 07, 2004	6.694	6.737	6.687	6.737	377,889	+0.06(+0.86%)
Jan 06, 2004	6.684	6.684	6.639	6.680	329,094	+0.01(+0.15%)
Jan 05, 2004	6.661	6.680	6.612	6.670	428,108	+0.02(+0.23%)
Jan 02, 2004	6.657	6.681	6.644	6.654	319,122	+0.00(+0.06%)
Dec 31, 2003	6.724	6.738	6.649	6.650	341,204	-0.06(-0.94%)
Dec 30, 2003	6.643	6.715	6.643	6.713	325,533	+0.06(+0.95%)
Dec 29, 2003	6.616	6.644	6.616	6.650	340,848	+0.04(+0.64%)
Dec 26, 2003	6.594	6.623	6.594	6.608	76,218	-0.00(-0.04%)
Dec 24, 2003	6.614	6.626	6.599	6.611	101,862	+0.01(+0.09%)
Dec 23, 2003	6.585	6.605	6.569	6.605	323,752	+0.01(+0.19%)
Dec 22, 2003	6.528	6.598	6.505	6.592	295,971	+0.05(+0.82%)
Dec 19, 2003	6.548	6.552	6.507	6.539	482,600	+0.01(+0.09%)
Dec 18, 2003	6.480	6.534	6.451	6.534	402,108	+0.05(+0.82%)
Dec 17, 2003	6.486	6.490	6.452	6.480	252,163	+0.00(+0.04%)
Dec 16, 2003	6.498	6.511	6.469	6.477	266,053	+0.00(+0.00%)
Dec 15, 2003	6.466	6.480	6.458	6.477	659,614	+0.02(+0.28%)
Dec 12, 2003	6.449	6.461	6.424	6.459	374,327	+0.03(+0.41%)
Dec 11, 2003	6.421	6.442	6.403	6.432	517,504	+0.01(+0.17%)
Dec 10, 2003	6.489	6.489	6.400	6.421	527,833	-0.03(-0.50%)
Dec 09, 2003	6.534	6.535	6.454	6.454	277,807	-0.07(-1.01%)
Dec 08, 2003	6.493	6.521	6.493	6.519	214,054	+0.03(+0.39%)
Dec 05, 2003	6.491	6.529	6.483	6.494	248,601	-0.03(-0.49%)
Dec 04, 2003	6.452	6.548	6.445	6.527	587,312	+0.07(+1.09%)
Dec 03, 2003	6.484	6.500	6.448	6.456	276,382	-0.02(-0.35%)
Dec 02, 2003	6.489	6.491	6.472	6.479	376,820	+0.01(+0.09%)

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.