Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.442	6.464	6.437	6.464	35,395	+0.04(+0.68%)
Feb 26, 2004	6.437	6.446	6.402	6.420	28,087	-0.01(-0.20%)
Feb 25, 2004	6.415	6.433	6.415	6.433	16,441	+0.04(+0.62%)
Feb 24, 2004	6.411	6.437	6.394	6.394	60,970	-0.01(-0.14%)
Feb 23, 2004	6.394	6.407	6.341	6.402	81,522	+0.01(+0.14%)
Feb 20, 2004	6.407	6.415	6.394	6.394	24,433	+0.01(+0.14%)
Feb 19, 2004	6.363	6.411	6.363	6.385	47,497	+0.03(+0.48%)
Feb 18, 2004	6.341	6.359	6.319	6.354	34,938	+0.04(+0.62%)
Feb 17, 2004	6.288	6.337	6.288	6.315	57,088	+0.00(+0.00%)
Feb 13, 2004	6.376	6.389	6.297	6.315	47,269	-0.06(-0.89%)
Feb 12, 2004	6.402	6.402	6.363	6.372	22,607	-0.03(-0.41%)
Feb 11, 2004	6.398	6.398	6.350	6.398	43,159	-0.02(-0.27%)
Feb 10, 2004	6.398	6.446	6.398	6.415	23,520	+0.03(+0.41%)
Feb 09, 2004	6.376	6.394	6.345	6.389	119,201	+0.00(+0.07%)
Feb 06, 2004	6.394	6.394	6.385	6.385	121,941	-0.01(-0.14%)
Feb 05, 2004	6.437	6.477	6.350	6.394	82,892	-0.04(-0.68%)
Feb 04, 2004	6.420	6.459	6.420	6.437	22,150	+0.03(+0.41%)
Feb 03, 2004	6.345	6.415	6.328	6.411	78,325	+0.07(+1.04%)
Feb 02, 2004	6.284	6.350	6.284	6.345	54,576	+0.02(+0.28%)
Jan 30, 2004	6.302	6.328	6.275	6.328	33,111	+0.03(+0.49%)
Jan 29, 2004	6.323	6.323	6.262	6.297	32,654	-0.02(-0.28%)
Jan 28, 2004	6.337	6.345	6.315	6.315	31,512	-0.01(-0.21%)
Jan 27, 2004	6.284	6.328	6.262	6.328	57,545	+0.04(+0.70%)
Jan 26, 2004	6.302	6.319	6.271	6.284	92,255	-0.01(-0.21%)
Jan 23, 2004	6.323	6.345	6.297	6.297	48,411	-0.01(-0.14%)
Jan 22, 2004	6.284	6.306	6.262	6.306	96,365	+0.04(+0.56%)
Jan 21, 2004	6.280	6.306	6.271	6.271	44,072	-0.01(-0.21%)
Jan 20, 2004	6.275	6.297	6.267	6.284	122,169	+0.01(+0.14%)
Jan 16, 2004	6.288	6.288	6.262	6.275	21,693	+0.00(+0.00%)
Jan 15, 2004	6.258	6.288	6.232	6.275	65,081	+0.03(+0.42%)
Jan 14, 2004	6.240	6.262	6.232	6.249	67,364	-0.01(-0.14%)
Jan 13, 2004	6.240	6.306	6.240	6.258	78,782	+0.04(+0.56%)
Jan 12, 2004	6.227	6.284	6.223	6.223	70,561	+0.01(+0.14%)
Jan 09, 2004	6.170	6.227	6.170	6.214	45,442	+0.05(+0.78%)
Jan 08, 2004	6.153	6.170	6.135	6.166	81,522	+0.02(+0.36%)
Jan 07, 2004	6.140	6.144	6.100	6.144	63,025	+0.04(+0.57%)
Jan 06, 2004	6.118	6.122	6.069	6.109	98,649	-0.01(-0.14%)
Jan 05, 2004	6.056	6.118	6.056	6.118	53,435	+0.07(+1.09%)
Jan 02, 2004	6.052	6.078	6.043	6.052	58,687	-0.02(-0.29%)
Dec 31, 2003	6.052	6.087	6.052	6.069	96,137	+0.04(+0.58%)
Dec 30, 2003	6.052	6.061	6.021	6.034	81,066	-0.03(-0.43%)
Dec 29, 2003	6.074	6.074	6.021	6.061	95,452	+0.00(+0.00%)
Dec 26, 2003	6.043	6.069	6.017	6.061	83,121	+0.04(+0.65%)
Dec 24, 2003	6.021	6.052	6.008	6.021	34,253	+0.01(+0.15%)
Dec 23, 2003	5.999	6.039	5.995	6.013	99,791	+0.00(+0.07%)
Dec 22, 2003	6.043	6.043	6.008	6.008	68,278	-0.04(-0.58%)
Dec 19, 2003	6.052	6.065	6.017	6.043	114,177	+0.00(+0.00%)
Dec 18, 2003	6.043	6.087	6.026	6.043	86,318	+0.00(+0.00%)
Dec 17, 2003	6.043	6.131	6.043	6.043	87,688	-0.02(-0.36%)
Dec 16, 2003	6.065	6.109	6.056	6.065	72,845	-0.02(-0.29%)
Dec 15, 2003	6.148	6.148	6.087	6.083	31,741	-0.05(-0.79%)
Dec 12, 2003	6.148	6.148	6.109	6.131	93,168	-0.01(-0.14%)
Dec 11, 2003	6.148	6.148	6.109	6.140	21,237	-0.01(-0.21%)
Dec 10, 2003	6.074	6.148	6.065	6.153	52,978	+0.04(+0.72%)
Dec 09, 2003	6.122	6.122	6.083	6.109	44,072	-0.01(-0.14%)
Dec 08, 2003	6.109	6.122	6.087	6.118	55,033	+0.03(+0.50%)
Dec 05, 2003	6.096	6.109	6.074	6.087	49,781	+0.01(+0.22%)
Dec 04, 2003	6.078	6.109	6.069	6.074	30,827	-0.01(-0.14%)
Dec 03, 2003	6.087	6.087	6.065	6.083	34,481	+0.01(+0.14%)
Dec 02, 2003	6.061	6.091	6.061	6.074	55,718	-0.00(-0.07%)

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.