Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.459	6.459	6.446	6.446	23,245	-0.01(-0.14%)
Mar 30, 2004	6.437	6.455	6.437	6.455	38,058	+0.03(+0.41%)
Mar 29, 2004	6.459	6.459	6.406	6.428	38,742	-0.01(-0.20%)
Mar 26, 2004	6.446	6.446	6.433	6.441	10,939	-0.00(-0.07%)
Mar 25, 2004	6.376	6.450	6.376	6.446	38,058	+0.02(+0.27%)
Mar 24, 2004	6.437	6.437	6.384	6.428	33,956	-0.01(-0.14%)
Mar 23, 2004	6.481	6.481	6.433	6.437	26,664	-0.02(-0.34%)
Mar 22, 2004	6.494	6.494	6.446	6.459	19,143	-0.03(-0.41%)
Mar 19, 2004	6.446	6.490	6.437	6.485	22,789	+0.04(+0.54%)
Mar 18, 2004	6.459	6.485	6.441	6.450	44,440	-0.01(-0.14%)
Mar 17, 2004	6.463	6.481	6.433	6.459	45,807	+0.01(+0.14%)
Mar 16, 2004	6.459	6.463	6.437	6.450	46,947	-0.00(-0.07%)
Mar 15, 2004	6.459	6.459	6.433	6.455	16,636	+0.00(+0.07%)
Mar 12, 2004	6.441	6.450	6.437	6.450	19,143	+0.03(+0.48%)
Mar 11, 2004	6.463	6.463	6.420	6.420	23,473	-0.03(-0.48%)
Mar 10, 2004	6.472	6.472	6.433	6.450	35,780	-0.04(-0.54%)
Mar 09, 2004	6.490	6.490	6.468	6.485	22,561	-0.00(-0.07%)
Mar 08, 2004	6.494	6.503	6.477	6.490	40,793	-0.00(-0.07%)
Mar 05, 2004	6.494	6.577	6.494	6.494	85,689	+0.00(+0.07%)
Mar 04, 2004	6.477	6.494	6.455	6.490	30,766	+0.02(+0.27%)
Mar 03, 2004	6.450	6.472	6.450	6.472	21,194	+0.02(+0.27%)
Mar 02, 2004	6.450	6.485	6.446	6.455	27,575	+0.01(+0.14%)
Mar 01, 2004	6.441	6.446	6.420	6.446	20,282	+0.02(+0.34%)
Feb 27, 2004	6.437	6.441	6.415	6.424	8,660	+0.00(+0.00%)
Feb 26, 2004	6.411	6.428	6.406	6.424	26,208	+0.04(+0.69%)
Feb 25, 2004	6.380	6.406	6.362	6.380	40,793	+0.00(+0.00%)
Feb 24, 2004	6.345	6.380	6.336	6.380	22,561	+0.01(+0.21%)
Feb 23, 2004	6.371	6.376	6.362	6.367	28,031	-0.01(-0.14%)
Feb 20, 2004	6.349	6.376	6.349	6.376	5,925	+0.03(+0.48%)
Feb 19, 2004	6.380	6.450	6.345	6.345	63,355	-0.04(-0.55%)
Feb 18, 2004	6.371	6.384	6.345	6.380	46,947	+0.04(+0.62%)
Feb 17, 2004	6.362	6.371	6.341	6.341	25,068	-0.02(-0.28%)
Feb 13, 2004	6.336	6.362	6.336	6.358	19,827	+0.02(+0.35%)
Feb 12, 2004	6.362	6.362	6.336	6.336	25,296	-0.03(-0.41%)
Feb 11, 2004	6.424	6.450	6.362	6.362	50,137	-0.09(-1.43%)
Feb 10, 2004	6.450	6.472	6.441	6.455	17,092	-0.03(-0.47%)
Feb 09, 2004	6.437	6.494	6.437	6.485	12,534	+0.01(+0.20%)
Feb 06, 2004	6.507	6.507	6.424	6.472	48,998	-0.01(-0.20%)
Feb 05, 2004	6.472	6.485	6.468	6.485	39,198	+0.02(+0.27%)
Feb 04, 2004	6.450	6.468	6.450	6.468	7,520	+0.04(+0.55%)
Feb 03, 2004	6.376	6.468	6.319	6.433	35,324	+0.03(+0.41%)
Feb 02, 2004	6.367	6.406	6.345	6.406	10,255	+0.06(+0.90%)
Jan 30, 2004	6.341	6.358	6.341	6.349	17,776	+0.04(+0.63%)
Jan 29, 2004	6.362	6.362	6.310	6.310	21,878	-0.07(-1.10%)
Jan 28, 2004	6.354	6.389	6.354	6.380	30,766	+0.05(+0.83%)
Jan 27, 2004	6.319	6.332	6.319	6.327	21,194	-0.01(-0.21%)
Jan 26, 2004	6.323	6.345	6.319	6.341	19,143	-0.01(-0.14%)
Jan 23, 2004	6.305	6.354	6.288	6.349	48,314	+0.07(+1.12%)
Jan 22, 2004	6.275	6.319	6.270	6.279	26,436	+0.00(+0.07%)
Jan 21, 2004	6.297	6.310	6.275	6.275	49,453	-0.00(-0.07%)
Jan 20, 2004	6.284	6.288	6.279	6.279	29,854	+0.02(+0.35%)
Jan 16, 2004	6.279	6.305	6.253	6.257	85,461	-0.04(-0.56%)
Jan 15, 2004	6.231	6.297	6.231	6.292	24,157	+0.02(+0.28%)
Jan 14, 2004	6.297	6.297	6.257	6.275	41,933	-0.03(-0.42%)
Jan 13, 2004	6.275	6.319	6.253	6.301	71,332	+0.05(+0.77%)
Jan 12, 2004	6.235	6.275	6.231	6.253	36,463	+0.02(+0.28%)
Jan 09, 2004	6.187	6.257	6.187	6.235	82,271	+0.08(+1.28%)
Jan 08, 2004	6.165	6.169	6.156	6.156	23,929	+0.01(+0.21%)
Jan 07, 2004	6.147	6.147	6.134	6.143	56,746	+0.00(+0.07%)
Jan 06, 2004	6.139	6.147	6.134	6.139	83,182	+0.00(+0.07%)
Jan 05, 2004	6.121	6.134	6.099	6.134	30,994	+0.03(+0.43%)

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.