Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.678	5.826	5.654	5.791	666,121	+0.11(+1.99%)
Feb 26, 2004	5.670	5.689	5.582	5.678	498,554	+0.01(+0.18%)
Feb 25, 2004	5.682	5.695	5.648	5.668	370,500	-0.02(-0.36%)
Feb 24, 2004	5.623	5.740	5.576	5.689	308,791	+0.06(+1.06%)
Feb 23, 2004	5.680	5.689	5.588	5.629	345,134	-0.03(-0.62%)
Feb 20, 2004	5.709	5.715	5.613	5.664	501,481	-0.07(-1.14%)
Feb 19, 2004	5.859	5.863	5.730	5.730	650,267	-0.09(-1.62%)
Feb 18, 2004	5.945	5.976	5.801	5.824	618,802	-0.13(-2.20%)
Feb 17, 2004	5.904	5.973	5.889	5.955	439,283	+0.06(+1.08%)
Feb 13, 2004	5.945	5.984	5.883	5.891	506,603	-0.04(-0.66%)
Feb 12, 2004	5.945	5.986	5.904	5.930	295,132	-0.03(-0.58%)
Feb 11, 2004	5.930	5.965	5.879	5.965	815,882	+0.04(+0.69%)
Feb 10, 2004	5.965	5.971	5.904	5.924	784,662	-0.05(-0.79%)
Feb 09, 2004	5.978	6.008	5.951	5.971	665,633	+0.01(+0.14%)
Feb 06, 2004	5.939	6.006	5.914	5.963	734,416	+0.07(+1.15%)
Feb 05, 2004	5.910	5.955	5.894	5.896	450,747	-0.01(-0.21%)
Feb 04, 2004	5.945	5.945	5.863	5.908	669,292	-0.05(-0.89%)
Feb 03, 2004	6.027	6.035	5.945	5.961	475,138	-0.07(-1.09%)
Feb 02, 2004	6.066	6.086	5.996	6.027	456,357	-0.04(-0.64%)
Jan 30, 2004	6.160	6.191	6.047	6.066	585,630	-0.08(-1.33%)
Jan 29, 2004	6.228	6.301	6.129	6.148	668,072	-0.06(-0.96%)
Jan 28, 2004	6.211	6.273	6.193	6.207	479,529	-0.00(-0.07%)
Jan 27, 2004	6.213	6.250	6.199	6.211	280,985	-0.00(-0.03%)
Jan 26, 2004	6.252	6.263	6.183	6.213	212,202	-0.02(-0.30%)
Jan 23, 2004	6.211	6.263	6.209	6.232	438,552	+0.02(+0.33%)
Jan 22, 2004	6.263	6.279	6.207	6.211	331,231	-0.06(-1.01%)
Jan 21, 2004	6.222	6.304	6.217	6.275	261,472	+0.06(+0.96%)
Jan 20, 2004	6.193	6.293	6.187	6.215	390,257	+0.02(+0.36%)
Jan 16, 2004	6.232	6.265	6.193	6.193	272,692	-0.05(-0.85%)
Jan 15, 2004	6.265	6.299	6.181	6.246	230,983	-0.04(-0.62%)
Jan 14, 2004	6.232	6.291	6.232	6.285	247,813	+0.07(+1.05%)
Jan 13, 2004	6.187	6.230	6.154	6.219	286,351	+0.03(+0.53%)
Jan 12, 2004	6.117	6.189	6.109	6.187	346,597	+0.08(+1.28%)
Jan 09, 2004	6.201	6.232	6.099	6.109	480,017	-0.14(-2.20%)
Jan 08, 2004	6.271	6.271	6.230	6.246	301,961	-0.00(-0.07%)
Jan 07, 2004	6.240	6.250	6.191	6.250	240,008	+0.01(+0.16%)
Jan 06, 2004	6.248	6.279	6.228	6.240	367,086	-0.00(-0.03%)
Jan 05, 2004	6.232	6.277	6.209	6.242	296,351	+0.04(+0.66%)
Jan 02, 2004	6.170	6.246	6.170	6.201	582,947	+0.06(+0.93%)
Dec 31, 2003	6.242	6.293	6.144	6.144	614,655	-0.08(-1.25%)
Dec 30, 2003	6.242	6.242	6.193	6.222	278,546	-0.01(-0.23%)
Dec 29, 2003	6.240	6.285	6.209	6.236	334,402	-0.00(-0.07%)
Dec 26, 2003	6.232	6.263	6.222	6.240	94,393	+0.03(+0.46%)
Dec 24, 2003	6.160	6.217	6.154	6.211	74,148	-0.01(-0.13%)
Dec 23, 2003	6.189	6.265	6.174	6.219	250,008	+0.04(+0.70%)
Dec 22, 2003	6.140	6.176	6.109	6.176	231,227	+0.02(+0.33%)
Dec 19, 2003	6.119	6.156	6.058	6.156	346,597	+0.02(+0.27%)
Dec 18, 2003	6.058	6.140	6.012	6.140	238,545	+0.07(+1.08%)
Dec 17, 2003	6.096	6.096	5.998	6.074	351,231	-0.05(-0.84%)
Dec 16, 2003	6.109	6.121	6.045	6.125	218,788	+0.03(+0.57%)
Dec 15, 2003	6.234	6.234	6.115	6.090	577,337	-0.05(-0.87%)
Dec 12, 2003	6.045	6.166	5.967	6.144	681,731	+0.08(+1.32%)
Dec 11, 2003	5.916	6.064	5.900	6.064	439,771	+0.11(+1.89%)
Dec 10, 2003	5.904	5.951	5.904	5.951	418,063	+0.01(+0.10%)
Dec 09, 2003	6.017	6.025	5.939	5.945	616,851	-0.07(-1.19%)
Dec 08, 2003	5.738	6.019	5.738	6.017	586,606	+0.28(+4.97%)
Dec 05, 2003	5.797	5.830	5.736	5.732	160,249	-0.08(-1.38%)
Dec 04, 2003	5.750	5.826	5.713	5.812	491,236	+0.06(+1.11%)
Dec 03, 2003	5.838	5.846	5.742	5.748	639,047	-0.09(-1.61%)
Dec 02, 2003	5.877	5.881	5.834	5.842	437,332	-0.03(-0.52%)

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.