Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.604	6.900	6.526	6.645	104,296	+0.05(+0.69%)
Jan 29, 2004	6.586	6.622	6.586	6.599	20,859	-0.00(-0.07%)
Jan 28, 2004	6.604	6.613	6.595	6.604	23,494	+0.03(+0.49%)
Jan 27, 2004	6.658	6.658	6.567	6.572	26,129	-0.07(-1.10%)
Jan 26, 2004	6.672	6.686	6.613	6.645	30,081	-0.03(-0.41%)
Jan 23, 2004	6.668	6.704	6.649	6.672	37,107	+0.00(+0.07%)
Jan 22, 2004	6.668	6.681	6.627	6.668	32,716	+0.01(+0.14%)
Jan 21, 2004	6.604	6.658	6.604	6.658	40,620	-0.01(-0.20%)
Jan 20, 2004	6.731	6.740	6.672	6.672	52,038	-0.04(-0.54%)
Jan 16, 2004	6.718	6.722	6.695	6.709	30,740	+0.04(+0.55%)
Jan 15, 2004	6.695	6.695	6.649	6.672	24,811	-0.01(-0.20%)
Jan 14, 2004	6.677	6.686	6.672	6.686	11,637	+0.02(+0.34%)
Jan 13, 2004	6.690	6.695	6.649	6.663	36,888	-0.03(-0.41%)
Jan 12, 2004	6.640	6.695	6.572	6.690	55,112	+0.05(+0.75%)
Jan 09, 2004	6.535	6.640	6.535	6.640	20,420	+0.15(+2.32%)
Jan 08, 2004	6.467	6.490	6.467	6.490	4,611	+0.02(+0.35%)
Jan 07, 2004	6.535	6.567	6.435	6.467	56,869	-0.05(-0.70%)
Jan 06, 2004	6.513	6.513	6.485	6.513	14,930	+0.01(+0.14%)
Jan 05, 2004	6.476	6.504	6.476	6.504	11,198	+0.03(+0.49%)
Jan 02, 2004	6.463	6.476	6.444	6.472	11,637	+0.03(+0.42%)
Dec 31, 2003	6.417	6.458	6.376	6.444	58,845	+0.05(+0.71%)
Dec 30, 2003	6.412	6.417	6.385	6.399	22,396	+0.01(+0.14%)
Dec 29, 2003	6.385	6.408	6.390	6.390	26,787	+0.00(+0.07%)
Dec 26, 2003	6.412	6.412	6.385	6.385	4,391	-0.02(-0.28%)
Dec 24, 2003	6.408	6.408	6.358	6.403	54,673	+0.00(+0.07%)
Dec 23, 2003	6.394	6.417	6.381	6.399	40,840	+0.00(+0.00%)
Dec 22, 2003	6.399	6.412	6.376	6.399	88,926	-0.04(-0.64%)
Dec 19, 2003	6.422	6.513	6.390	6.440	62,797	-0.02(-0.28%)
Dec 18, 2003	6.444	6.504	6.444	6.458	64,554	+0.03(+0.42%)
Dec 17, 2003	6.431	6.431	6.426	6.431	35,790	+0.02(+0.28%)
Dec 16, 2003	6.408	6.435	6.399	6.412	30,300	-0.02(-0.35%)
Dec 15, 2003	6.394	6.435	6.394	6.435	33,814	+0.04(+0.57%)
Dec 12, 2003	6.417	6.417	6.399	6.399	37,766	+0.00(+0.07%)
Dec 11, 2003	6.403	6.435	6.349	6.394	29,422	+0.00(+0.07%)
Dec 10, 2003	6.390	6.431	6.358	6.390	88,926	+0.03(+0.43%)
Dec 09, 2003	6.412	6.422	6.371	6.362	71,141	-0.07(-1.06%)
Dec 08, 2003	6.444	6.444	6.408	6.431	53,575	+0.03(+0.50%)
Dec 05, 2003	6.399	6.399	6.399	6.399	20,200	+0.00(+0.07%)
Dec 04, 2003	6.458	6.472	6.412	6.394	62,138	-0.07(-1.06%)
Dec 03, 2003	6.649	6.649	6.463	6.463	31,398	-0.10(-1.46%)
Dec 02, 2003	6.513	6.604	6.513	6.558	25,250	-0.03(-0.48%)
Dec 01, 2003	6.513	6.581	6.513	6.590	40,181	+0.10(+1.54%)
Nov 28, 2003	6.485	6.490	6.485	6.490	7,245	+0.01(+0.14%)
Nov 26, 2003	6.476	6.481	6.476	6.481	5,050	+0.01(+0.14%)
Nov 25, 2003	6.472	6.472	6.444	6.472	45,012	+0.03(+0.42%)
Nov 24, 2003	6.476	6.481	6.431	6.444	60,382	-0.00(-0.07%)
Nov 21, 2003	6.449	6.463	6.412	6.449	38,644	+0.03(+0.43%)
Nov 20, 2003	6.476	6.476	6.376	6.422	86,730	-0.01(-0.14%)
Nov 19, 2003	6.444	6.444	6.431	6.431	41,938	-0.02(-0.35%)
Nov 18, 2003	6.472	6.472	6.472	6.453	9,441	-0.02(-0.28%)
Nov 17, 2003	6.490	6.490	6.444	6.472	10,100	+0.00(+0.00%)
Nov 14, 2003	6.467	6.472	6.431	6.472	31,179	+0.03(+0.50%)
Nov 13, 2003	6.458	6.472	6.435	6.440	11,417	+0.02(+0.35%)
Nov 12, 2003	6.417	6.417	6.417	6.417	2,854	-0.01(-0.14%)
Nov 11, 2003	6.467	6.467	6.403	6.426	32,277	-0.04(-0.56%)
Nov 10, 2003	6.408	6.463	6.408	6.463	13,174	+0.06(+0.92%)
Nov 07, 2003	6.376	6.403	6.376	6.403	23,274	+0.00(+0.07%)
Nov 06, 2003	6.403	6.403	6.390	6.399	19,981	-0.02(-0.35%)
Nov 05, 2003	6.412	6.412	6.412	6.422	14,491	+0.04(+0.57%)
Nov 04, 2003	6.412	6.412	6.412	6.385	29,113	-0.00(-0.07%)

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.