Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.855	6.926	6.806	6.862	1,126,787	-0.04(-0.63%)
Feb 26, 2004	6.907	6.933	6.846	6.905	968,044	+0.01(+0.20%)
Feb 25, 2004	6.869	6.897	6.798	6.891	887,518	+0.02(+0.23%)
Feb 24, 2004	6.869	6.932	6.803	6.876	1,702,303	+0.07(+1.04%)
Feb 23, 2004	6.850	6.905	6.779	6.805	1,721,641	-0.11(-1.63%)
Feb 20, 2004	6.817	6.966	6.808	6.917	2,593,863	+0.10(+1.40%)
Feb 19, 2004	6.827	6.928	6.794	6.822	1,886,445	+0.00(+0.03%)
Feb 18, 2004	6.871	6.916	6.687	6.820	1,596,956	-0.08(-1.15%)
Feb 17, 2004	6.879	6.983	6.846	6.900	1,437,924	+0.01(+0.13%)
Feb 13, 2004	6.974	7.049	6.853	6.891	1,781,386	-0.10(-1.49%)
Feb 12, 2004	7.094	7.155	6.987	6.995	1,262,152	-0.12(-1.66%)
Feb 11, 2004	7.032	7.139	6.959	7.113	1,430,420	+0.07(+0.93%)
Feb 10, 2004	6.905	7.068	6.789	7.047	1,351,914	+0.09(+1.27%)
Feb 09, 2004	6.959	6.974	6.890	6.959	887,229	-0.02(-0.32%)
Feb 06, 2004	6.862	6.995	6.824	6.981	1,381,065	+0.16(+2.28%)
Feb 05, 2004	6.954	6.997	6.775	6.825	1,760,028	-0.12(-1.72%)
Feb 04, 2004	6.637	6.966	6.618	6.945	3,978,969	+0.25(+3.81%)
Feb 03, 2004	6.616	6.713	6.604	6.690	1,598,110	+0.06(+0.89%)
Feb 02, 2004	6.574	6.746	6.512	6.631	1,707,499	+0.06(+0.98%)
Jan 30, 2004	6.586	6.640	6.550	6.567	1,031,541	-0.07(-1.02%)
Jan 29, 2004	6.566	6.661	6.548	6.635	1,110,336	+0.07(+1.08%)
Jan 28, 2004	6.673	6.753	6.557	6.564	898,486	-0.07(-0.99%)
Jan 27, 2004	6.789	6.791	6.616	6.630	976,126	-0.14(-2.12%)
Jan 26, 2004	6.751	6.774	6.625	6.774	830,948	-0.00(-0.05%)
Jan 23, 2004	6.696	6.786	6.689	6.777	684,327	+0.07(+1.03%)
Jan 22, 2004	6.746	6.805	6.704	6.708	751,288	-0.06(-0.85%)
Jan 21, 2004	6.713	6.862	6.664	6.765	1,154,495	+0.04(+0.54%)
Jan 20, 2004	6.644	6.758	6.628	6.728	1,415,988	+0.07(+1.09%)
Jan 16, 2004	6.486	6.657	6.458	6.656	1,334,597	+0.20(+3.17%)
Jan 15, 2004	6.373	6.534	6.340	6.451	2,948,206	-0.06(-0.90%)
Jan 14, 2004	6.566	6.625	6.488	6.510	1,404,403	-0.02(-0.32%)
Jan 13, 2004	6.453	6.548	6.444	6.531	1,235,316	+0.02(+0.35%)
Jan 12, 2004	6.557	6.614	6.446	6.508	1,470,328	-0.04(-0.56%)
Jan 09, 2004	6.642	6.661	6.514	6.545	835,107	-0.09(-1.36%)
Jan 08, 2004	6.680	6.694	6.540	6.635	1,079,528	+0.01(+0.08%)
Jan 07, 2004	6.737	6.739	6.545	6.630	1,268,932	-0.12(-1.82%)
Jan 06, 2004	6.713	6.770	6.635	6.753	1,019,708	+0.04(+0.57%)
Jan 05, 2004	6.609	6.739	6.604	6.715	1,414,834	+0.14(+2.19%)
Jan 02, 2004	6.529	6.720	6.528	6.571	1,319,588	+0.00(+0.05%)
Dec 31, 2003	6.640	6.652	6.528	6.567	1,271,965	-0.05(-0.71%)
Dec 30, 2003	6.567	6.637	6.514	6.614	914,274	+0.02(+0.37%)
Dec 29, 2003	6.505	6.593	6.439	6.590	798,561	+0.14(+2.20%)
Dec 26, 2003	6.522	6.528	6.444	6.448	309,508	-0.03(-0.48%)
Dec 24, 2003	6.470	6.502	6.453	6.479	266,691	-0.02(-0.27%)
Dec 23, 2003	6.453	6.521	6.442	6.496	1,225,580	+0.04(+0.67%)
Dec 22, 2003	6.431	6.500	6.380	6.453	1,908,667	+0.05(+0.70%)
Dec 19, 2003	6.503	6.540	6.361	6.408	2,396,738	-0.10(-1.49%)
Dec 18, 2003	6.566	6.621	6.450	6.505	1,925,006	-0.02(-0.24%)
Dec 17, 2003	6.600	6.600	6.481	6.521	1,287,210	-0.05(-0.82%)
Dec 16, 2003	6.652	6.739	6.540	6.574	1,358,847	-0.04(-0.58%)
Dec 15, 2003	6.834	6.843	6.609	6.612	1,348,049	-0.14(-2.00%)
Dec 12, 2003	6.900	6.902	6.661	6.748	1,001,201	-0.14(-2.06%)
Dec 11, 2003	6.763	7.014	6.739	6.890	1,050,879	+0.14(+2.00%)
Dec 10, 2003	6.754	6.787	6.651	6.754	1,052,819	+0.05(+0.75%)
Dec 09, 2003	6.825	6.855	6.548	6.704	1,309,810	-0.12(-1.78%)
Dec 08, 2003	6.618	6.846	6.616	6.825	1,109,201	+0.17(+2.63%)
Dec 05, 2003	6.774	6.774	6.600	6.651	1,221,459	-0.12(-1.72%)
Dec 04, 2003	6.696	6.929	6.626	6.767	1,558,892	+0.06(+0.88%)
Dec 03, 2003	6.881	6.929	6.708	6.708	2,472,254	-0.13(-1.88%)
Dec 02, 2003	7.032	7.063	6.800	6.836	1,528,826	-0.26(-3.66%)

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.