Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.306	6.306	6.306	6.306	0	+0.00(+0.00%)
Mar 30, 2004	6.306	6.306	6.306	6.306	0	+0.00(+0.00%)
Mar 29, 2004	6.309	6.379	6.303	6.306	2,856	+0.01(+0.09%)
Mar 26, 2004	6.301	6.508	6.301	6.301	11,070	-0.03(-0.53%)
Mar 25, 2004	6.441	6.511	6.306	6.334	2,142	-0.11(-1.65%)
Mar 24, 2004	6.441	6.441	6.441	6.441	357	+0.00(+0.00%)
Mar 23, 2004	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Mar 22, 2004	6.435	6.441	6.435	6.441	4,285	+0.10(+1.63%)
Mar 19, 2004	6.337	6.337	6.337	6.337	0	+0.00(+0.00%)
Mar 18, 2004	6.337	6.337	6.337	6.337	0	+0.00(+0.00%)
Mar 17, 2004	6.337	6.337	6.337	6.337	0	+0.00(+0.00%)
Mar 16, 2004	6.337	6.337	6.337	6.337	0	+0.00(+0.00%)
Mar 15, 2004	6.301	6.337	6.301	6.337	3,571	-0.10(-1.61%)
Mar 12, 2004	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Mar 11, 2004	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Mar 10, 2004	6.441	6.441	6.441	6.441	357	+0.00(+0.00%)
Mar 09, 2004	6.438	6.441	6.438	6.441	4,642	+0.00(+0.00%)
Mar 08, 2004	6.369	6.441	6.301	6.441	7,856	+0.42(+6.98%)
Mar 05, 2004	6.020	6.020	6.020	6.020	0	+0.00(+0.00%)
Mar 04, 2004	6.020	6.020	6.020	6.020	357	-0.28(-4.44%)
Mar 03, 2004	6.301	6.301	6.301	6.301	0	+0.00(+0.00%)
Mar 02, 2004	6.301	6.301	6.301	6.301	0	+0.00(+0.00%)
Mar 01, 2004	6.301	6.301	6.301	6.301	0	+0.00(+0.00%)
Feb 27, 2004	6.301	6.301	6.301	6.301	2,499	-0.00(-0.00%)
Feb 26, 2004	6.314	6.314	6.181	6.301	7,856	+0.00(+0.00%)
Feb 25, 2004	6.301	6.306	6.301	6.301	19,998	+0.07(+1.12%)
Feb 24, 2004	6.233	6.376	6.231	6.231	5,356	-0.16(-2.43%)
Feb 23, 2004	6.511	6.513	6.301	6.386	3,571	-0.12(-1.91%)
Feb 20, 2004	6.511	6.511	6.505	6.511	4,285	+0.21(+3.33%)
Feb 19, 2004	6.301	6.301	6.301	6.301	1,428	+0.00(+0.00%)
Feb 18, 2004	6.306	6.306	6.301	6.301	1,071	-0.20(-3.10%)
Feb 17, 2004	6.371	6.502	6.371	6.502	7,499	+0.06(+0.96%)
Feb 13, 2004	6.441	6.441	6.441	6.441	2,499	+0.00(+0.00%)
Feb 12, 2004	6.441	6.441	6.441	6.441	1,428	+0.00(+0.00%)
Feb 11, 2004	6.441	6.441	6.441	6.441	1,428	+0.01(+0.09%)
Feb 10, 2004	6.320	6.435	6.231	6.435	31,426	-0.01(-0.09%)
Feb 09, 2004	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Feb 06, 2004	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Feb 05, 2004	6.441	6.441	6.441	6.441	2,142	-0.10(-1.54%)
Feb 04, 2004	6.441	6.578	6.438	6.541	12,856	+0.18(+2.91%)
Feb 03, 2004	6.357	6.357	6.357	6.357	0	+0.00(+0.00%)
Feb 02, 2004	6.357	6.357	6.357	6.357	0	+0.00(+0.00%)
Jan 30, 2004	6.357	6.357	6.357	6.357	0	+0.00(+0.00%)
Jan 29, 2004	6.357	6.357	6.357	6.357	0	+0.00(+0.00%)
Jan 28, 2004	6.396	6.396	6.357	6.357	3,928	-0.21(-3.20%)
Jan 27, 2004	6.525	6.567	6.525	6.567	2,499	+0.31(+5.02%)
Jan 26, 2004	6.253	6.253	6.253	6.253	1,071	-0.20(-3.12%)
Jan 23, 2004	6.421	6.693	6.421	6.455	49,281	+0.16(+2.58%)
Jan 22, 2004	6.287	6.292	6.287	6.292	7,856	+0.00(+0.00%)
Jan 21, 2004	6.292	6.292	6.292	6.292	714	+0.13(+2.18%)
Jan 20, 2004	6.231	6.292	6.138	6.158	7,142	+0.01(+0.19%)
Jan 16, 2004	6.090	6.146	6.090	6.146	16,427	+0.08(+1.29%)
Jan 15, 2004	6.076	6.076	6.068	6.068	3,928	-0.01(-0.14%)
Jan 14, 2004	5.992	6.088	5.992	6.076	11,477	+0.06(+0.93%)
Jan 13, 2004	6.020	6.020	6.020	6.020	1,428	+0.03(+0.42%)
Jan 12, 2004	5.995	5.995	5.995	5.995	714	+0.00(+0.05%)
Jan 09, 2004	6.020	6.020	5.992	5.992	5,642	-0.10(-1.70%)
Jan 08, 2004	5.992	6.096	5.992	6.096	10,356	-0.01(-0.14%)
Jan 07, 2004	6.009	6.104	5.992	6.104	2,971	-0.04(-0.68%)
Jan 06, 2004	6.146	6.146	6.146	6.146	714	+0.00(+0.00%)
Jan 05, 2004	6.048	6.146	6.048	6.146	32,140	+0.10(+1.62%)

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.