Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.166	6.317	6.166	6.311	304,106	+0.12(+1.95%)
Jan 29, 2004	6.287	6.323	6.040	6.190	210,037	-0.13(-2.00%)
Jan 28, 2004	6.558	6.576	6.275	6.317	126,420	-0.24(-3.59%)
Jan 27, 2004	6.660	6.660	6.449	6.552	171,215	-0.16(-2.42%)
Jan 26, 2004	6.751	6.781	6.630	6.715	266,446	-0.22(-3.13%)
Jan 23, 2004	6.817	6.932	6.739	6.932	232,103	+0.14(+2.13%)
Jan 22, 2004	6.926	6.932	6.751	6.787	201,576	-0.14(-2.00%)
Jan 21, 2004	6.932	6.962	6.787	6.926	800,831	+0.30(+4.45%)
Jan 20, 2004	6.588	6.660	6.347	6.630	279,718	+0.04(+0.64%)
Jan 16, 2004	6.618	6.660	6.570	6.588	176,026	-0.06(-0.91%)
Jan 15, 2004	6.691	6.691	6.594	6.648	118,457	+0.01(+0.18%)
Jan 14, 2004	6.618	6.678	6.606	6.636	91,248	+0.02(+0.27%)
Jan 13, 2004	6.678	6.678	6.492	6.618	123,268	-0.04(-0.63%)
Jan 12, 2004	6.660	6.691	6.606	6.660	254,500	+0.03(+0.45%)
Jan 09, 2004	6.474	6.600	6.449	6.630	186,644	+0.10(+1.48%)
Jan 08, 2004	6.751	6.751	6.522	6.534	250,519	-0.20(-3.04%)
Jan 07, 2004	6.660	6.733	6.654	6.739	278,723	+0.12(+1.82%)
Jan 06, 2004	6.811	6.853	6.618	6.618	330,486	-0.20(-3.00%)
Jan 05, 2004	6.811	7.034	6.733	6.823	385,235	+0.11(+1.62%)
Jan 02, 2004	6.739	6.793	6.654	6.715	231,107	+0.02(+0.36%)
Dec 31, 2003	6.811	6.811	6.691	6.691	295,811	-0.07(-1.07%)
Dec 30, 2003	6.745	6.841	6.660	6.763	569,723	-0.04(-0.62%)
Dec 29, 2003	6.793	6.914	6.775	6.805	475,654	+0.01(+0.18%)
Dec 26, 2003	6.769	6.835	6.769	6.793	88,594	-0.02(-0.27%)
Dec 24, 2003	6.781	6.901	6.781	6.811	81,294	+0.03(+0.44%)
Dec 23, 2003	6.775	6.811	6.751	6.781	530,403	-0.03(-0.44%)
Dec 22, 2003	6.329	6.889	6.305	6.811	994,610	+0.51(+8.03%)
Dec 19, 2003	6.178	6.329	6.178	6.305	171,049	+0.08(+1.36%)
Dec 18, 2003	6.076	6.250	6.076	6.220	317,877	+0.19(+3.10%)
Dec 17, 2003	6.178	6.178	5.991	6.034	237,578	-0.21(-3.38%)
Dec 16, 2003	6.172	6.269	6.172	6.244	224,969	+0.02(+0.39%)
Dec 15, 2003	6.238	6.323	6.190	6.220	402,489	+0.00(+0.00%)
Dec 12, 2003	6.058	6.214	6.030	6.220	244,546	+0.14(+2.28%)
Dec 11, 2003	5.955	6.112	5.937	6.082	211,365	+0.07(+1.20%)
Dec 10, 2003	5.901	6.046	5.877	6.009	204,231	+0.02(+0.30%)
Dec 09, 2003	5.967	6.058	5.907	5.991	140,357	-0.02(-0.40%)
Dec 08, 2003	5.973	6.064	5.973	6.015	158,606	+0.05(+0.81%)
Dec 05, 2003	5.979	6.015	5.907	5.967	129,904	-0.13(-2.08%)
Dec 04, 2003	5.901	5.955	5.895	6.094	244,048	+0.19(+3.27%)
Dec 03, 2003	6.178	6.178	5.865	5.901	395,355	-0.25(-4.11%)
Dec 02, 2003	5.606	6.220	5.606	6.154	1,236,668	+0.73(+13.44%)
Dec 01, 2003	5.533	5.563	5.533	5.425	450,934	-0.05(-0.88%)
Nov 28, 2003	5.467	5.636	5.467	5.473	110,991	-0.07(-1.20%)
Nov 26, 2003	5.461	5.563	5.443	5.539	328,329	+0.06(+1.10%)
Nov 25, 2003	5.455	5.521	5.437	5.479	368,312	+0.00(+0.00%)
Nov 24, 2003	5.461	5.581	5.437	5.479	825,551	+0.02(+0.44%)
Nov 21, 2003	5.913	5.913	5.455	5.455	756,202	-0.48(-8.12%)
Nov 20, 2003	6.021	6.040	5.937	5.937	372,958	-0.09(-1.50%)
Nov 19, 2003	6.178	6.178	6.015	6.027	538,864	-0.21(-3.38%)
Nov 18, 2003	6.124	6.238	6.094	6.238	220,821	+0.10(+1.67%)
Nov 17, 2003	6.184	6.184	6.070	6.136	239,237	-0.25(-3.96%)
Nov 14, 2003	6.172	6.606	6.172	6.389	428,205	+0.26(+4.23%)
Nov 13, 2003	6.148	6.299	6.118	6.130	111,821	-0.05(-0.88%)
Nov 12, 2003	6.027	6.184	5.997	6.184	270,593	+0.16(+2.60%)
Nov 11, 2003	6.040	6.070	6.027	6.027	221,319	-0.07(-1.19%)
Nov 10, 2003	6.088	6.100	5.967	6.100	287,350	-0.02(-0.30%)
Nov 07, 2003	5.967	6.142	5.967	6.118	419,577	+0.22(+3.68%)
Nov 06, 2003	5.786	5.931	5.786	5.901	135,711	+0.07(+1.14%)
Nov 05, 2003	5.877	5.847	5.768	5.835	75,819	-0.07(-1.12%)
Nov 04, 2003	5.877	5.907	5.853	5.901	214,517	-0.04(-0.61%)

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.