Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.890	8.000	7.820	7.860	27,100	+0.06(+0.77%)
Feb 26, 2004	7.850	7.950	7.790	7.800	22,700	+0.00(+0.00%)
Feb 25, 2004	7.100	7.950	7.100	7.800	281,000	+0.62(+8.64%)
Feb 24, 2004	7.600	7.600	7.160	7.180	60,300	-0.43(-5.65%)
Feb 23, 2004	7.750	7.790	7.610	7.610	25,300	-0.07(-0.91%)
Feb 20, 2004	7.750	7.850	7.560	7.680	15,900	-0.07(-0.90%)
Feb 19, 2004	7.700	7.800	7.650	7.750	13,100	+0.01(+0.13%)
Feb 18, 2004	7.810	7.890	7.670	7.740	17,500	-0.15(-1.90%)
Feb 17, 2004	7.940	8.000	7.860	7.890	62,000	-0.01(-0.13%)
Feb 13, 2004	7.620	7.990	7.620	7.900	45,600	+0.27(+3.54%)
Feb 12, 2004	7.550	7.750	7.540	7.630	17,000	+0.08(+1.06%)
Feb 11, 2004	7.580	7.600	7.550	7.550	10,800	-0.05(-0.66%)
Feb 10, 2004	7.550	7.600	7.460	7.600	15,100	+0.02(+0.26%)
Feb 09, 2004	7.540	7.590	7.500	7.580	17,800	+0.08(+1.07%)
Feb 06, 2004	7.240	7.500	7.200	7.500	28,200	+0.27(+3.73%)
Feb 05, 2004	7.220	7.240	7.120	7.230	19,100	+0.04(+0.56%)
Feb 04, 2004	7.150	7.220	7.070	7.190	14,700	+0.04(+0.56%)
Feb 03, 2004	6.950	7.160	6.920	7.150	27,700	+0.10(+1.42%)
Feb 02, 2004	7.210	7.210	6.900	7.050	42,400	-0.24(-3.29%)
Jan 30, 2004	7.200	7.400	7.100	7.290	42,700	-0.10(-1.35%)
Jan 29, 2004	7.750	7.750	7.210	7.390	57,800	-0.42(-5.38%)
Jan 28, 2004	8.000	8.000	7.810	7.810	38,000	-0.19(-2.38%)
Jan 27, 2004	8.000	8.100	7.900	8.000	163,100	+0.05(+0.63%)
Jan 26, 2004	7.900	8.050	7.790	7.950	51,500	+0.16(+2.05%)
Jan 23, 2004	7.750	7.880	7.700	7.790	45,100	+0.09(+1.17%)
Jan 22, 2004	8.300	8.400	7.480	7.700	129,600	-0.55(-6.67%)
Jan 21, 2004	8.350	8.550	8.100	8.250	59,200	+0.08(+0.98%)
Jan 20, 2004	7.800	8.480	7.760	8.170	137,400	+0.42(+5.42%)
Jan 16, 2004	8.000	8.050	7.410	7.750	107,800	-0.08(-1.02%)
Jan 15, 2004	7.600	8.200	7.500	7.830	235,500	+0.43(+5.81%)
Jan 14, 2004	6.780	7.580	6.700	7.400	250,800	+0.82(+12.46%)
Jan 13, 2004	6.550	6.670	6.350	6.580	43,400	+0.16(+2.49%)
Jan 12, 2004	6.610	6.750	6.300	6.420	30,100	-0.33(-4.89%)
Jan 09, 2004	6.700	6.760	6.600	6.750	33,200	-0.01(-0.15%)
Jan 08, 2004	6.800	6.910	6.760	6.760	31,800	-0.07(-1.02%)
Jan 07, 2004	6.750	6.750	6.670	6.830	27,000	+0.23(+3.48%)
Jan 06, 2004	6.890	6.890	6.500	6.600	35,400	-0.24(-3.51%)
Jan 05, 2004	6.950	6.950	6.700	6.840	31,200	-0.15(-2.15%)
Jan 02, 2004	6.950	6.990	6.840	6.990	31,700	+0.00(+0.00%)
Dec 31, 2003	6.710	7.000	6.710	6.990	36,000	+0.35(+5.27%)
Dec 30, 2003	6.860	6.860	6.500	6.640	29,300	-0.26(-3.77%)
Dec 29, 2003	6.960	6.990	6.700	6.900	42,900	-0.06(-0.86%)
Dec 26, 2003	7.040	7.040	6.910	6.960	33,900	-0.07(-1.00%)
Dec 24, 2003	6.800	7.030	6.750	7.030	60,700	+0.18(+2.63%)
Dec 23, 2003	6.800	6.890	6.590	6.850	65,900	-0.10(-1.44%)
Dec 22, 2003	6.190	7.150	6.190	6.950	131,400	+0.88(+14.50%)
Dec 19, 2003	6.020	6.090	6.000	6.070	18,300	-0.02(-0.33%)
Dec 18, 2003	5.800	6.090	5.800	6.090	49,200	+0.37(+6.47%)
Dec 17, 2003	5.660	5.790	5.600	5.720	6,500	+0.02(+0.35%)
Dec 16, 2003	5.650	5.700	5.610	5.700	24,100	+0.03(+0.53%)
Dec 15, 2003	5.500	5.500	5.500	5.670	14,600	+0.17(+3.09%)
Dec 12, 2003	5.450	5.500	5.450	5.500	4,900	+0.07(+1.29%)
Dec 11, 2003	5.500	5.500	5.300	5.430	10,400	-0.04(-0.73%)
Dec 10, 2003	5.490	5.490	5.490	5.470	12,100	+0.06(+1.11%)
Dec 09, 2003	5.200	5.660	5.200	5.410	113,400	+0.35(+6.92%)
Dec 08, 2003	5.080	5.080	5.020	5.060	25,900	+0.05(+1.00%)
Dec 05, 2003	5.010	5.010	5.010	5.010	500	+0.00(+0.00%)
Dec 04, 2003	5.040	5.040	5.000	5.010	9,800	-0.06(-1.18%)
Dec 03, 2003	5.120	5.150	5.070	5.070	14,300	-0.03(-0.59%)
Dec 02, 2003	5.000	5.100	5.000	5.100	4,300	+0.00(+0.00%)

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.

bottom clear

About Us