Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.205	6.232	6.201	6.232	92,381	+0.05(+0.78%)
Mar 30, 2004	6.192	6.192	6.175	6.184	54,837	+0.01(+0.14%)
Mar 29, 2004	6.184	6.188	6.175	6.175	72,357	-0.03(-0.43%)
Mar 26, 2004	6.219	6.219	6.188	6.201	76,453	-0.01(-0.21%)
Mar 25, 2004	6.219	6.219	6.205	6.214	71,675	-0.00(-0.07%)
Mar 24, 2004	6.223	6.241	6.205	6.219	88,058	+0.01(+0.14%)
Mar 23, 2004	6.192	6.219	6.188	6.210	114,907	+0.00(+0.07%)
Mar 22, 2004	6.192	6.210	6.192	6.205	30,945	+0.02(+0.36%)
Mar 19, 2004	6.184	6.197	6.184	6.184	43,005	-0.02(-0.28%)
Mar 18, 2004	6.197	6.219	6.179	6.201	55,747	+0.00(+0.07%)
Mar 17, 2004	6.219	6.227	6.197	6.197	84,417	-0.01(-0.14%)
Mar 16, 2004	6.197	6.219	6.192	6.205	88,513	+0.01(+0.21%)
Mar 15, 2004	6.205	6.214	6.192	6.192	54,609	-0.00(-0.07%)
Mar 12, 2004	6.205	6.205	6.188	6.197	76,225	-0.00(-0.07%)
Mar 11, 2004	6.188	6.205	6.184	6.201	56,885	-0.00(-0.07%)
Mar 10, 2004	6.188	6.205	6.170	6.205	139,482	-0.00(-0.07%)
Mar 09, 2004	6.184	6.210	6.175	6.210	85,100	+0.04(+0.71%)
Mar 08, 2004	6.197	6.205	6.157	6.166	207,971	-0.03(-0.50%)
Mar 05, 2004	6.157	6.241	6.157	6.197	145,625	+0.04(+0.71%)
Mar 04, 2004	6.170	6.184	6.153	6.153	149,949	-0.02(-0.28%)
Mar 03, 2004	6.162	6.170	6.148	6.170	114,907	-0.00(-0.07%)
Mar 02, 2004	6.162	6.197	6.122	6.175	118,776	+0.04(+0.72%)
Mar 01, 2004	6.153	6.162	6.131	6.131	75,088	-0.02(-0.29%)
Feb 27, 2004	6.118	6.148	6.104	6.148	58,477	+0.04(+0.65%)
Feb 26, 2004	6.087	6.109	6.065	6.109	88,740	+0.02(+0.29%)
Feb 25, 2004	6.078	6.091	6.056	6.091	47,100	+0.03(+0.51%)
Feb 24, 2004	6.087	6.087	6.060	6.060	132,200	-0.03(-0.43%)
Feb 23, 2004	6.104	6.122	6.087	6.087	65,986	-0.01(-0.22%)
Feb 20, 2004	6.100	6.113	6.087	6.100	84,417	-0.04(-0.64%)
Feb 19, 2004	6.148	6.162	6.131	6.140	72,585	+0.01(+0.22%)
Feb 18, 2004	6.148	6.148	6.113	6.126	72,130	-0.00(-0.07%)
Feb 17, 2004	6.100	6.140	6.091	6.131	90,333	+0.03(+0.50%)
Feb 13, 2004	6.096	6.100	6.069	6.100	44,370	+0.04(+0.58%)
Feb 12, 2004	6.074	6.100	6.065	6.065	58,250	-0.01(-0.14%)
Feb 11, 2004	6.065	6.100	6.065	6.074	45,508	-0.04(-0.72%)
Feb 10, 2004	6.096	6.153	6.096	6.118	60,070	-0.01(-0.14%)
Feb 09, 2004	6.109	6.131	6.096	6.126	77,591	+0.02(+0.29%)
Feb 06, 2004	6.113	6.135	6.091	6.109	154,272	+0.02(+0.29%)
Feb 05, 2004	6.087	6.100	6.065	6.091	136,296	+0.01(+0.14%)
Feb 04, 2004	6.065	6.082	6.052	6.082	76,453	+0.02(+0.29%)
Feb 03, 2004	6.056	6.082	6.052	6.065	105,578	+0.02(+0.29%)
Feb 02, 2004	6.030	6.065	6.030	6.047	73,267	-0.01(-0.15%)
Jan 30, 2004	6.060	6.074	6.030	6.056	54,154	+0.01(+0.15%)
Jan 29, 2004	6.043	6.060	6.021	6.047	101,938	-0.02(-0.29%)
Jan 28, 2004	6.074	6.082	6.043	6.065	117,183	+0.00(+0.00%)
Jan 27, 2004	6.060	6.065	6.038	6.065	73,040	+0.02(+0.29%)
Jan 26, 2004	6.060	6.074	6.043	6.047	106,943	-0.01(-0.22%)
Jan 23, 2004	6.065	6.100	6.043	6.060	87,830	-0.00(-0.07%)
Jan 22, 2004	6.082	6.091	6.052	6.065	102,620	-0.00(-0.07%)
Jan 21, 2004	6.074	6.087	6.043	6.069	64,848	+0.00(+0.07%)
Jan 20, 2004	6.043	6.065	6.021	6.065	100,800	+0.01(+0.22%)
Jan 16, 2004	6.052	6.074	6.021	6.052	106,943	+0.00(+0.00%)
Jan 15, 2004	6.038	6.052	6.021	6.052	46,418	+0.02(+0.29%)
Jan 14, 2004	6.021	6.038	5.986	6.034	133,793	+0.01(+0.22%)
Jan 13, 2004	6.008	6.021	5.981	6.021	126,284	+0.03(+0.44%)
Jan 12, 2004	5.955	5.995	5.951	5.995	88,285	+0.04(+0.74%)
Jan 09, 2004	5.907	5.973	5.898	5.951	126,284	+0.05(+0.89%)
Jan 08, 2004	5.871	5.907	5.871	5.898	55,292	+0.03(+0.52%)
Jan 07, 2004	5.889	5.893	5.863	5.867	65,304	-0.00(-0.07%)
Jan 06, 2004	5.871	5.893	5.836	5.871	220,486	-0.02(-0.37%)
Jan 05, 2004	5.880	5.893	5.871	5.893	69,172	+0.02(+0.37%)

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.