Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.851	6.922	6.803	6.858	1,127,386	-0.04(-0.63%)
Feb 26, 2004	6.903	6.929	6.843	6.902	968,558	+0.01(+0.20%)
Feb 25, 2004	6.865	6.893	6.794	6.888	887,989	+0.02(+0.23%)
Feb 24, 2004	6.865	6.929	6.799	6.872	1,703,207	+0.07(+1.04%)
Feb 23, 2004	6.846	6.902	6.775	6.801	1,722,555	-0.11(-1.63%)
Feb 20, 2004	6.813	6.962	6.805	6.914	2,595,240	+0.10(+1.40%)
Feb 19, 2004	6.824	6.924	6.791	6.818	1,887,447	+0.00(+0.03%)
Feb 18, 2004	6.867	6.912	6.683	6.817	1,597,804	-0.08(-1.15%)
Feb 17, 2004	6.876	6.979	6.843	6.896	1,438,687	+0.01(+0.13%)
Feb 13, 2004	6.971	7.045	6.850	6.888	1,782,332	-0.10(-1.49%)
Feb 12, 2004	7.090	7.151	6.983	6.992	1,262,822	-0.12(-1.66%)
Feb 11, 2004	7.028	7.135	6.955	7.109	1,431,179	+0.07(+0.93%)
Feb 10, 2004	6.902	7.064	6.786	7.043	1,352,632	+0.09(+1.27%)
Feb 09, 2004	6.955	6.971	6.886	6.955	887,701	-0.02(-0.32%)
Feb 06, 2004	6.858	6.992	6.820	6.978	1,381,798	+0.16(+2.28%)
Feb 05, 2004	6.950	6.993	6.772	6.822	1,760,963	-0.12(-1.72%)
Feb 04, 2004	6.633	6.962	6.614	6.941	3,981,082	+0.25(+3.81%)
Feb 03, 2004	6.612	6.709	6.600	6.687	1,598,959	+0.06(+0.89%)
Feb 02, 2004	6.571	6.742	6.508	6.628	1,708,405	+0.06(+0.98%)
Jan 30, 2004	6.583	6.637	6.547	6.564	1,032,089	-0.07(-1.02%)
Jan 29, 2004	6.562	6.657	6.545	6.631	1,110,925	+0.07(+1.08%)
Jan 28, 2004	6.670	6.749	6.553	6.560	898,963	-0.07(-0.99%)
Jan 27, 2004	6.786	6.787	6.612	6.626	976,644	-0.14(-2.12%)
Jan 26, 2004	6.747	6.770	6.621	6.770	831,389	-0.00(-0.05%)
Jan 23, 2004	6.692	6.782	6.685	6.773	684,690	+0.07(+1.03%)
Jan 22, 2004	6.742	6.801	6.701	6.704	751,687	-0.06(-0.85%)
Jan 21, 2004	6.709	6.858	6.661	6.761	1,155,108	+0.04(+0.54%)
Jan 20, 2004	6.640	6.754	6.624	6.725	1,416,740	+0.07(+1.09%)
Jan 16, 2004	6.483	6.654	6.455	6.652	1,335,305	+0.20(+3.17%)
Jan 15, 2004	6.370	6.531	6.337	6.448	2,949,772	-0.06(-0.90%)
Jan 14, 2004	6.562	6.621	6.484	6.507	1,405,149	-0.02(-0.32%)
Jan 13, 2004	6.450	6.545	6.441	6.528	1,235,972	+0.02(+0.35%)
Jan 12, 2004	6.553	6.611	6.443	6.505	1,471,108	-0.04(-0.56%)
Jan 09, 2004	6.638	6.657	6.510	6.541	835,550	-0.09(-1.36%)
Jan 08, 2004	6.676	6.690	6.536	6.631	1,080,101	+0.01(+0.08%)
Jan 07, 2004	6.734	6.735	6.541	6.626	1,269,606	-0.12(-1.82%)
Jan 06, 2004	6.710	6.766	6.631	6.749	1,020,249	+0.04(+0.57%)
Jan 05, 2004	6.605	6.735	6.600	6.711	1,415,585	+0.14(+2.19%)
Jan 02, 2004	6.526	6.716	6.524	6.567	1,320,289	+0.00(+0.05%)
Dec 31, 2003	6.637	6.649	6.524	6.564	1,272,641	-0.05(-0.71%)
Dec 30, 2003	6.564	6.633	6.510	6.611	914,759	+0.02(+0.37%)
Dec 29, 2003	6.502	6.590	6.436	6.586	798,985	+0.14(+2.20%)
Dec 26, 2003	6.519	6.524	6.441	6.444	309,673	-0.03(-0.48%)
Dec 24, 2003	6.467	6.498	6.450	6.476	266,833	-0.02(-0.27%)
Dec 23, 2003	6.450	6.517	6.439	6.493	1,226,231	+0.04(+0.67%)
Dec 22, 2003	6.427	6.496	6.377	6.450	1,909,680	+0.05(+0.70%)
Dec 19, 2003	6.500	6.536	6.358	6.405	2,398,011	-0.10(-1.49%)
Dec 18, 2003	6.562	6.618	6.446	6.502	1,926,028	-0.02(-0.24%)
Dec 17, 2003	6.597	6.597	6.477	6.517	1,287,894	-0.05(-0.82%)
Dec 16, 2003	6.649	6.735	6.536	6.571	1,359,568	-0.04(-0.58%)
Dec 15, 2003	6.831	6.839	6.605	6.609	1,348,765	-0.14(-2.00%)
Dec 12, 2003	6.896	6.898	6.657	6.744	1,001,733	-0.14(-2.06%)
Dec 11, 2003	6.760	7.011	6.735	6.886	1,051,437	+0.14(+2.00%)
Dec 10, 2003	6.751	6.784	6.647	6.751	1,053,378	+0.05(+0.75%)
Dec 09, 2003	6.822	6.851	6.545	6.701	1,310,505	-0.12(-1.78%)
Dec 08, 2003	6.614	6.843	6.612	6.822	1,109,790	+0.17(+2.63%)
Dec 05, 2003	6.770	6.770	6.597	6.647	1,222,107	-0.12(-1.72%)
Dec 04, 2003	6.692	6.926	6.623	6.763	1,559,720	+0.06(+0.88%)
Dec 03, 2003	6.877	6.926	6.704	6.704	2,473,567	-0.13(-1.88%)
Dec 02, 2003	7.028	7.059	6.796	6.832	1,529,638	-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.