Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.472	6.476	6.463	6.463	25,349	-0.00(-0.07%)
Mar 30, 2004	6.481	6.489	6.433	6.468	71,022	-0.01(-0.20%)
Mar 29, 2004	6.507	6.507	6.446	6.481	27,861	+0.02(+0.27%)
Mar 26, 2004	6.481	6.494	6.454	6.463	30,373	-0.00(-0.07%)
Mar 25, 2004	6.463	6.485	6.463	6.468	37,909	+0.00(+0.07%)
Mar 24, 2004	6.516	6.516	6.459	6.463	52,981	-0.02(-0.34%)
Mar 23, 2004	6.476	6.511	6.468	6.485	40,421	-0.00(-0.07%)
Mar 22, 2004	6.489	6.507	6.472	6.489	34,712	+0.01(+0.14%)
Mar 19, 2004	6.489	6.494	6.459	6.481	17,356	+0.00(+0.00%)
Mar 18, 2004	6.468	6.507	6.459	6.481	27,632	-0.01(-0.20%)
Mar 17, 2004	6.485	6.498	6.472	6.494	27,175	+0.01(+0.14%)
Mar 16, 2004	6.437	6.485	6.437	6.485	40,421	+0.07(+1.02%)
Mar 15, 2004	6.415	6.433	6.415	6.419	44,532	+0.00(+0.00%)
Mar 12, 2004	6.424	6.446	6.406	6.419	34,027	-0.01(-0.14%)
Mar 11, 2004	6.468	6.481	6.428	6.428	58,005	-0.03(-0.47%)
Mar 10, 2004	6.411	6.468	6.411	6.459	144,786	+0.01(+0.14%)
Mar 09, 2004	6.428	6.459	6.424	6.450	98,198	+0.01(+0.20%)
Mar 08, 2004	6.507	6.511	6.415	6.437	114,184	-0.05(-0.74%)
Mar 05, 2004	6.468	6.542	6.468	6.485	51,383	+0.02(+0.34%)
Mar 04, 2004	6.485	6.485	6.459	6.463	29,231	-0.02(-0.27%)
Mar 03, 2004	6.485	6.507	6.454	6.481	68,054	+0.01(+0.20%)
Mar 02, 2004	6.498	6.516	6.454	6.468	29,231	-0.03(-0.40%)
Mar 01, 2004	6.468	6.494	6.468	6.494	30,373	+0.03(+0.47%)
Feb 27, 2004	6.441	6.463	6.437	6.463	35,397	+0.04(+0.68%)
Feb 26, 2004	6.437	6.446	6.402	6.419	28,089	-0.01(-0.20%)
Feb 25, 2004	6.415	6.433	6.415	6.433	16,442	+0.04(+0.62%)
Feb 24, 2004	6.411	6.437	6.393	6.393	60,974	-0.01(-0.14%)
Feb 23, 2004	6.393	6.406	6.341	6.402	81,527	+0.01(+0.14%)
Feb 20, 2004	6.406	6.415	6.393	6.393	24,435	+0.01(+0.14%)
Feb 19, 2004	6.362	6.411	6.362	6.384	47,500	+0.03(+0.48%)
Feb 18, 2004	6.341	6.358	6.319	6.354	34,940	+0.04(+0.62%)
Feb 17, 2004	6.288	6.336	6.288	6.314	57,092	+0.00(+0.00%)
Feb 13, 2004	6.376	6.389	6.297	6.314	47,272	-0.06(-0.89%)
Feb 12, 2004	6.402	6.402	6.362	6.371	22,608	-0.03(-0.41%)
Feb 11, 2004	6.398	6.398	6.349	6.398	43,161	-0.02(-0.27%)
Feb 10, 2004	6.398	6.446	6.398	6.415	23,522	+0.03(+0.41%)
Feb 09, 2004	6.376	6.393	6.345	6.389	119,208	+0.00(+0.07%)
Feb 06, 2004	6.393	6.393	6.384	6.384	121,949	-0.01(-0.14%)
Feb 05, 2004	6.437	6.476	6.349	6.393	82,898	-0.04(-0.68%)
Feb 04, 2004	6.419	6.459	6.419	6.437	22,151	+0.03(+0.41%)
Feb 03, 2004	6.345	6.415	6.327	6.411	78,330	+0.07(+1.04%)
Feb 02, 2004	6.284	6.349	6.284	6.345	54,580	+0.02(+0.28%)
Jan 30, 2004	6.301	6.327	6.275	6.327	33,113	+0.03(+0.49%)
Jan 29, 2004	6.323	6.323	6.262	6.297	32,656	-0.02(-0.28%)
Jan 28, 2004	6.336	6.345	6.314	6.314	31,514	-0.01(-0.21%)
Jan 27, 2004	6.284	6.327	6.262	6.327	57,549	+0.04(+0.70%)
Jan 26, 2004	6.301	6.319	6.271	6.284	92,261	-0.01(-0.21%)
Jan 23, 2004	6.323	6.345	6.297	6.297	48,414	-0.01(-0.14%)
Jan 22, 2004	6.284	6.306	6.262	6.306	96,371	+0.04(+0.56%)
Jan 21, 2004	6.279	6.306	6.271	6.271	44,075	-0.01(-0.21%)
Jan 20, 2004	6.275	6.297	6.266	6.284	122,177	+0.01(+0.14%)
Jan 16, 2004	6.288	6.288	6.262	6.275	21,695	+0.00(+0.00%)
Jan 15, 2004	6.257	6.288	6.231	6.275	65,085	+0.03(+0.42%)
Jan 14, 2004	6.240	6.262	6.231	6.249	67,368	-0.01(-0.14%)
Jan 13, 2004	6.240	6.306	6.240	6.257	78,787	+0.04(+0.56%)
Jan 12, 2004	6.227	6.284	6.222	6.222	70,566	+0.01(+0.14%)
Jan 09, 2004	6.170	6.227	6.170	6.214	45,445	+0.05(+0.78%)
Jan 08, 2004	6.152	6.170	6.135	6.165	81,527	+0.02(+0.36%)
Jan 07, 2004	6.139	6.144	6.100	6.144	63,029	+0.04(+0.57%)
Jan 06, 2004	6.117	6.122	6.069	6.109	98,655	-0.01(-0.14%)
Jan 05, 2004	6.056	6.117	6.056	6.117	53,438	+0.07(+1.09%)

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.