Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.555	7.645	7.555	7.582	183,327	+0.03(+0.36%)
Feb 26, 2004	7.443	7.757	7.398	7.555	197,824	+0.07(+0.90%)
Feb 25, 2004	7.465	7.488	7.313	7.488	104,153	+0.02(+0.30%)
Feb 24, 2004	7.170	7.470	7.147	7.465	264,286	+0.34(+4.72%)
Feb 23, 2004	7.174	7.219	7.089	7.129	145,413	-0.08(-1.06%)
Feb 20, 2004	7.488	7.488	7.129	7.205	291,941	-0.28(-3.77%)
Feb 19, 2004	7.057	7.497	7.057	7.488	333,201	+0.45(+6.44%)
Feb 18, 2004	6.927	7.040	6.905	7.035	245,552	+0.11(+1.62%)
Feb 17, 2004	6.986	6.995	6.860	6.923	235,069	-0.04(-0.64%)
Feb 13, 2004	6.950	7.004	6.905	6.968	272,092	+0.02(+0.26%)
Feb 12, 2004	6.963	7.107	6.945	6.950	373,346	-0.06(-0.90%)
Feb 11, 2004	6.905	7.040	6.887	7.013	139,391	+0.09(+1.30%)
Feb 10, 2004	6.838	6.972	6.771	6.923	143,629	+0.12(+1.78%)
Feb 09, 2004	6.744	6.815	6.744	6.802	96,570	+0.05(+0.80%)
Feb 06, 2004	6.605	6.815	6.578	6.748	277,444	+0.16(+2.38%)
Feb 05, 2004	6.569	6.609	6.564	6.591	284,804	+0.03(+0.48%)
Feb 04, 2004	6.569	6.587	6.510	6.560	154,557	-0.01(-0.14%)
Feb 03, 2004	6.506	6.591	6.506	6.569	329,410	+0.04(+0.69%)
Feb 02, 2004	6.551	6.582	6.501	6.524	97,239	-0.04(-0.68%)
Jan 30, 2004	6.573	6.573	6.515	6.569	70,476	-0.01(-0.14%)
Jan 29, 2004	6.542	6.587	6.506	6.578	152,327	+0.01(+0.20%)
Jan 28, 2004	6.578	6.591	6.551	6.564	85,642	-0.02(-0.34%)
Jan 27, 2004	6.569	6.587	6.537	6.587	345,914	+0.00(+0.07%)
Jan 26, 2004	6.569	6.587	6.515	6.582	100,138	+0.06(+0.96%)
Jan 23, 2004	6.578	6.578	6.506	6.519	70,253	-0.06(-0.89%)
Jan 22, 2004	6.524	6.578	6.510	6.578	60,663	+0.04(+0.55%)
Jan 21, 2004	6.560	6.587	6.515	6.542	51,073	-0.02(-0.27%)
Jan 20, 2004	6.537	6.564	6.501	6.560	67,800	+0.01(+0.21%)
Jan 16, 2004	6.542	6.546	6.501	6.546	93,671	+0.01(+0.21%)
Jan 15, 2004	6.519	6.560	6.484	6.533	89,210	-0.03(-0.48%)
Jan 14, 2004	6.573	6.582	6.519	6.564	133,815	-0.01(-0.14%)
Jan 13, 2004	6.609	6.609	6.546	6.573	86,980	-0.04(-0.61%)
Jan 12, 2004	6.636	6.636	6.573	6.614	105,045	+0.03(+0.48%)
Jan 09, 2004	6.587	6.636	6.551	6.582	76,052	-0.05(-0.81%)
Jan 08, 2004	6.685	6.721	6.614	6.636	211,429	-0.00(-0.07%)
Jan 07, 2004	6.654	6.658	6.627	6.640	154,334	-0.01(-0.20%)
Jan 06, 2004	6.712	6.726	6.640	6.654	242,875	-0.06(-0.87%)
Jan 05, 2004	6.578	6.717	6.578	6.712	136,715	+0.14(+2.11%)
Jan 02, 2004	6.654	6.712	6.537	6.573	75,159	-0.04(-0.54%)
Dec 31, 2003	6.614	6.726	6.573	6.609	185,558	+0.00(+0.00%)
Dec 30, 2003	6.591	6.609	6.533	6.609	60,440	+0.03(+0.41%)
Dec 29, 2003	6.457	6.609	6.457	6.582	120,657	+0.11(+1.73%)
Dec 26, 2003	6.479	6.515	6.466	6.470	16,280	+0.01(+0.21%)
Dec 24, 2003	6.412	6.510	6.412	6.457	71,145	+0.00(+0.00%)
Dec 23, 2003	6.434	6.457	6.434	6.457	71,591	+0.02(+0.28%)
Dec 22, 2003	6.484	6.501	6.416	6.439	83,857	-0.06(-0.97%)
Dec 19, 2003	6.546	6.546	6.385	6.501	66,684	-0.04(-0.62%)
Dec 18, 2003	6.358	6.542	6.358	6.542	91,440	+0.16(+2.46%)
Dec 17, 2003	6.277	6.407	6.277	6.385	168,831	-0.11(-1.73%)
Dec 16, 2003	6.582	6.587	6.461	6.497	210,537	-0.09(-1.29%)
Dec 15, 2003	6.627	6.627	6.533	6.582	82,965	+0.04(+0.69%)
Dec 12, 2003	6.591	6.605	6.501	6.537	191,802	-0.08(-1.15%)
Dec 11, 2003	6.501	6.681	6.492	6.614	190,018	+0.12(+1.79%)
Dec 10, 2003	6.488	6.497	6.430	6.497	72,037	-0.04(-0.69%)
Dec 09, 2003	6.587	6.587	6.448	6.542	116,419	+0.02(+0.27%)
Dec 08, 2003	6.457	6.497	6.457	6.524	136,715	+0.10(+1.61%)
Dec 05, 2003	6.457	6.457	6.416	6.421	58,879	-0.05(-0.76%)
Dec 04, 2003	6.412	6.492	6.389	6.470	160,133	+0.06(+0.98%)
Dec 03, 2003	6.430	6.448	6.389	6.407	99,246	+0.00(+0.07%)
Dec 02, 2003	6.524	6.524	6.385	6.403	101,031	+0.04(+0.63%)

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.