Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.192	6.200	6.180	6.200	53,588	+0.01(+0.20%)
Mar 30, 2004	6.180	6.188	6.159	6.188	86,029	+0.01(+0.13%)
Mar 29, 2004	6.180	6.188	6.175	6.180	102,370	-0.01(-0.13%)
Mar 26, 2004	6.163	6.188	6.138	6.188	180,950	+0.02(+0.41%)
Mar 25, 2004	6.117	6.163	6.117	6.163	97,083	+0.02(+0.27%)
Mar 24, 2004	6.150	6.150	6.134	6.146	65,843	-0.00(-0.07%)
Mar 23, 2004	6.134	6.150	6.130	6.150	100,928	+0.02(+0.34%)
Mar 22, 2004	6.126	6.134	6.117	6.130	49,983	+0.00(+0.07%)
Mar 19, 2004	6.113	6.134	6.105	6.126	61,998	+0.01(+0.20%)
Mar 18, 2004	6.126	6.138	6.113	6.113	79,300	-0.02(-0.34%)
Mar 17, 2004	6.121	6.142	6.117	6.134	67,285	+0.02(+0.27%)
Mar 16, 2004	6.096	6.121	6.088	6.117	60,797	+0.00(+0.00%)
Mar 15, 2004	6.101	6.121	6.101	6.117	94,440	+0.03(+0.55%)
Mar 12, 2004	6.084	6.101	6.076	6.084	55,270	+0.01(+0.14%)
Mar 11, 2004	6.092	6.105	6.076	6.076	62,239	-0.02(-0.41%)
Mar 10, 2004	6.146	6.146	6.092	6.101	117,269	-0.05(-0.88%)
Mar 09, 2004	6.163	6.184	6.155	6.155	109,579	-0.02(-0.27%)
Mar 08, 2004	6.126	6.171	6.105	6.171	78,580	+0.05(+0.82%)
Mar 05, 2004	6.076	6.130	6.076	6.121	128,803	+0.08(+1.31%)
Mar 04, 2004	6.021	6.042	6.017	6.042	109,579	+0.02(+0.28%)
Mar 03, 2004	6.026	6.055	6.021	6.026	124,238	-0.02(-0.28%)
Mar 02, 2004	6.013	6.042	6.005	6.042	159,082	+0.03(+0.48%)
Mar 01, 2004	6.009	6.026	6.009	6.013	100,688	+0.01(+0.14%)
Feb 27, 2004	5.984	6.005	5.984	6.005	116,788	+0.03(+0.56%)
Feb 26, 2004	5.992	5.992	5.955	5.972	114,385	-0.01(-0.21%)
Feb 25, 2004	6.001	6.009	5.972	5.984	141,299	+0.01(+0.14%)
Feb 24, 2004	5.997	6.009	5.976	5.976	111,982	-0.05(-0.76%)
Feb 23, 2004	6.026	6.038	6.001	6.021	107,416	-0.01(-0.14%)
Feb 20, 2004	6.055	6.055	6.026	6.030	168,214	-0.02(-0.41%)
Feb 19, 2004	6.109	6.109	6.046	6.055	108,137	-0.03(-0.55%)
Feb 18, 2004	6.101	6.117	6.088	6.088	111,742	-0.03(-0.54%)
Feb 17, 2004	6.134	6.138	6.105	6.121	126,400	-0.03(-0.54%)
Feb 13, 2004	6.138	6.155	6.121	6.155	52,386	+0.01(+0.14%)
Feb 12, 2004	6.117	6.150	6.113	6.146	98,044	+0.02(+0.41%)
Feb 11, 2004	6.138	6.146	6.096	6.121	93,719	-0.01(-0.20%)
Feb 10, 2004	6.138	6.150	6.134	6.134	58,154	-0.00(-0.07%)
Feb 09, 2004	6.138	6.167	6.121	6.138	95,161	+0.00(+0.07%)
Feb 06, 2004	6.130	6.150	6.113	6.134	88,913	+0.02(+0.27%)
Feb 05, 2004	6.117	6.138	6.101	6.117	61,518	-0.00(-0.07%)
Feb 04, 2004	6.092	6.146	6.092	6.121	72,572	+0.01(+0.20%)
Feb 03, 2004	6.109	6.121	6.088	6.109	175,182	+0.03(+0.55%)
Feb 02, 2004	6.092	6.113	6.063	6.076	74,975	+0.02(+0.41%)
Jan 30, 2004	6.084	6.092	6.046	6.051	112,703	-0.00(-0.07%)
Jan 29, 2004	6.088	6.088	6.046	6.055	98,285	-0.01(-0.21%)
Jan 28, 2004	6.117	6.117	6.055	6.067	134,571	-0.04(-0.68%)
Jan 27, 2004	6.076	6.117	6.076	6.109	103,812	+0.01(+0.20%)
Jan 26, 2004	6.101	6.113	6.076	6.096	120,152	-0.00(-0.07%)
Jan 23, 2004	6.076	6.113	6.076	6.101	84,347	+0.00(+0.07%)
Jan 22, 2004	6.080	6.096	6.076	6.096	128,083	+0.04(+0.62%)
Jan 21, 2004	6.038	6.084	6.034	6.059	135,532	+0.03(+0.55%)
Jan 20, 2004	6.076	6.088	6.009	6.026	274,909	-0.07(-1.16%)
Jan 16, 2004	6.067	6.096	6.051	6.096	152,594	+0.03(+0.55%)
Jan 15, 2004	6.034	6.067	6.009	6.063	177,826	+0.05(+0.76%)
Jan 14, 2004	6.009	6.034	5.972	6.017	147,067	-0.02(-0.28%)
Jan 13, 2004	6.021	6.034	6.009	6.034	79,541	+0.05(+0.76%)
Jan 12, 2004	5.980	6.017	5.972	5.988	131,447	+0.00(+0.07%)
Jan 09, 2004	5.951	5.992	5.951	5.984	157,400	+0.03(+0.56%)
Jan 08, 2004	5.922	5.951	5.897	5.951	104,292	+0.04(+0.63%)
Jan 07, 2004	5.868	5.913	5.859	5.913	211,709	+0.05(+0.78%)
Jan 06, 2004	5.826	5.876	5.826	5.868	123,997	+0.02(+0.43%)
Jan 05, 2004	5.805	5.859	5.805	5.843	178,306	+0.04(+0.65%)

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.