Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.414	6.447	6.409	6.447	46,191	+0.04(+0.59%)
Jan 29, 2004	6.433	6.442	6.385	6.409	141,753	-0.02(-0.37%)
Jan 28, 2004	6.466	6.499	6.433	6.433	78,398	-0.02(-0.37%)
Jan 27, 2004	6.480	6.480	6.456	6.456	106,156	-0.04(-0.58%)
Jan 26, 2004	6.489	6.536	6.470	6.494	150,864	-0.02(-0.29%)
Jan 23, 2004	6.494	6.532	6.494	6.513	102,766	+0.01(+0.15%)
Jan 22, 2004	6.489	6.522	6.489	6.503	92,807	+0.01(+0.15%)
Jan 21, 2004	6.494	6.503	6.475	6.494	82,212	-0.01(-0.15%)
Jan 20, 2004	6.485	6.508	6.466	6.503	116,326	+0.02(+0.29%)
Jan 16, 2004	6.485	6.494	6.466	6.485	68,863	+0.01(+0.15%)
Jan 15, 2004	6.461	6.475	6.447	6.475	86,662	+0.01(+0.22%)
Jan 14, 2004	6.485	6.503	6.452	6.461	101,918	-0.04(-0.65%)
Jan 13, 2004	6.503	6.508	6.485	6.503	103,825	+0.01(+0.22%)
Jan 12, 2004	6.489	6.499	6.442	6.489	124,802	+0.00(+0.07%)
Jan 09, 2004	6.437	6.560	6.414	6.485	168,875	+0.07(+1.03%)
Jan 08, 2004	6.390	6.423	6.390	6.418	36,656	+0.01(+0.15%)
Jan 07, 2004	6.362	6.442	6.334	6.409	242,824	+0.03(+0.44%)
Jan 06, 2004	6.334	6.381	6.334	6.381	70,982	+0.03(+0.52%)
Jan 05, 2004	6.348	6.367	6.324	6.348	54,667	-0.00(-0.07%)
Jan 02, 2004	6.357	6.367	6.334	6.352	76,491	+0.00(+0.07%)
Dec 31, 2003	6.296	6.348	6.296	6.348	194,090	+0.04(+0.67%)
Dec 30, 2003	6.300	6.300	6.300	6.305	89,840	+0.02(+0.38%)
Dec 29, 2003	6.272	6.315	6.267	6.282	195,149	+0.00(+0.00%)
Dec 26, 2003	6.272	6.296	6.272	6.282	40,046	+0.01(+0.23%)
Dec 24, 2003	6.296	6.296	6.239	6.267	90,476	-0.01(-0.23%)
Dec 23, 2003	6.286	6.296	6.282	6.282	83,484	+0.01(+0.15%)
Dec 22, 2003	6.272	6.291	6.253	6.272	86,874	-0.01(-0.15%)
Dec 19, 2003	6.286	6.286	6.253	6.282	157,009	+0.01(+0.15%)
Dec 18, 2003	6.267	6.286	6.267	6.272	86,238	+0.00(+0.08%)
Dec 17, 2003	6.258	6.300	6.258	6.267	105,096	+0.02(+0.30%)
Dec 16, 2003	6.258	6.277	6.244	6.249	134,337	+0.01(+0.23%)
Dec 15, 2003	6.286	6.286	6.230	6.234	161,671	-0.06(-0.90%)
Dec 12, 2003	6.300	6.319	6.291	6.291	90,688	-0.01(-0.15%)
Dec 11, 2003	6.286	6.305	6.277	6.300	100,011	+0.02(+0.38%)
Dec 10, 2003	6.282	6.296	6.277	6.277	40,046	+0.00(+0.08%)
Dec 09, 2003	6.267	6.296	6.263	6.272	108,487	-0.00(-0.08%)
Dec 08, 2003	6.272	6.277	6.253	6.277	104,461	+0.00(+0.08%)
Dec 05, 2003	6.239	6.267	6.239	6.272	131,794	+0.04(+0.68%)
Dec 04, 2003	6.230	6.244	6.211	6.230	139,422	-0.01(-0.23%)
Dec 03, 2003	6.230	6.253	6.230	6.244	135,396	+0.00(+0.08%)
Dec 02, 2003	6.258	6.258	6.230	6.239	70,770	-0.03(-0.53%)
Dec 01, 2003	6.230	6.277	6.230	6.272	136,032	+0.02(+0.30%)
Nov 28, 2003	6.239	6.253	6.239	6.253	56,786	+0.01(+0.23%)
Nov 26, 2003	6.230	6.244	6.230	6.239	51,488	+0.00(+0.00%)
Nov 25, 2003	6.253	6.253	6.230	6.239	113,148	+0.01(+0.23%)
Nov 24, 2003	6.296	6.305	6.225	6.225	123,954	-0.06(-0.90%)
Nov 21, 2003	6.291	6.300	6.282	6.282	46,615	-0.00(-0.08%)
Nov 20, 2003	6.267	6.300	6.267	6.286	98,528	+0.02(+0.38%)
Nov 19, 2003	6.282	6.329	6.263	6.263	133,277	-0.01(-0.23%)
Nov 18, 2003	6.272	6.277	6.244	6.277	63,778	+0.02(+0.38%)
Nov 17, 2003	6.258	6.267	6.253	6.253	51,065	+0.01(+0.15%)
Nov 14, 2003	6.253	6.258	6.244	6.244	71,194	+0.01(+0.23%)
Nov 13, 2003	6.230	6.253	6.230	6.230	60,388	-0.01(-0.23%)
Nov 12, 2003	6.225	6.244	6.201	6.244	93,654	+0.00(+0.00%)
Nov 11, 2003	6.267	6.282	6.230	6.244	76,279	-0.04(-0.60%)
Nov 10, 2003	6.286	6.286	6.286	6.282	125,649	+0.02(+0.38%)
Nov 07, 2003	6.272	6.277	6.258	6.258	46,191	-0.03(-0.53%)
Nov 06, 2003	6.286	6.291	6.263	6.291	62,507	+0.00(+0.00%)
Nov 05, 2003	6.258	6.291	6.277	6.291	23,519	+0.00(+0.00%)
Nov 04, 2003	6.258	6.291	6.258	6.291	72,677	+0.04(+0.60%)

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.