Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.399	6.472	6.306	6.426	788,398	-0.03(-0.46%)
Jan 29, 2004	6.502	6.519	6.216	6.456	1,981,942	-0.19(-2.86%)
Jan 28, 2004	6.929	6.929	6.603	6.646	756,311	-0.27(-3.91%)
Jan 27, 2004	6.853	6.919	6.843	6.916	418,040	+0.01(+0.19%)
Jan 26, 2004	6.936	6.936	6.819	6.903	487,913	-0.03(-0.48%)
Jan 23, 2004	6.916	6.953	6.896	6.936	572,481	+0.04(+0.58%)
Jan 22, 2004	6.986	7.036	6.839	6.896	624,361	-0.07(-0.96%)
Jan 21, 2004	6.916	6.999	6.896	6.963	640,855	+0.05(+0.72%)
Jan 20, 2004	6.786	7.003	6.786	6.913	1,096,681	+0.13(+1.87%)
Jan 16, 2004	7.243	7.243	6.586	6.786	3,270,250	-0.47(-6.48%)
Jan 15, 2004	7.620	7.636	7.213	7.256	1,095,181	-0.34(-4.44%)
Jan 14, 2004	7.660	7.660	7.546	7.593	298,386	-0.03(-0.35%)
Jan 13, 2004	7.653	7.653	7.560	7.620	489,113	+0.08(+1.11%)
Jan 12, 2004	7.570	7.586	7.490	7.536	589,274	+0.02(+0.22%)
Jan 09, 2004	7.453	7.520	7.410	7.520	744,315	+0.15(+1.99%)
Jan 08, 2004	7.423	7.453	7.336	7.373	813,289	-0.01(-0.14%)
Jan 07, 2004	7.436	7.436	7.356	7.383	524,199	-0.04(-0.49%)
Jan 06, 2004	7.453	7.470	7.386	7.420	426,736	+0.05(+0.68%)
Jan 05, 2004	7.236	7.386	7.236	7.369	764,707	+0.14(+1.98%)
Jan 02, 2004	7.286	7.299	7.213	7.226	262,399	-0.01(-0.09%)
Dec 31, 2003	7.336	7.336	7.196	7.233	353,564	-0.07(-0.91%)
Dec 30, 2003	7.233	7.316	7.223	7.299	452,527	+0.08(+1.16%)
Dec 29, 2003	7.249	7.259	7.203	7.216	413,242	-0.07(-0.96%)
Dec 26, 2003	7.319	7.319	7.206	7.286	263,299	+0.13(+1.86%)
Dec 24, 2003	7.106	7.163	7.086	7.153	215,617	+0.01(+0.19%)
Dec 23, 2003	7.183	7.183	7.086	7.139	473,818	-0.09(-1.20%)
Dec 22, 2003	7.253	7.319	7.183	7.226	490,012	-0.03(-0.37%)
Dec 19, 2003	7.276	7.299	7.219	7.253	459,124	+0.01(+0.14%)
Dec 18, 2003	7.119	7.253	7.113	7.243	393,749	+0.13(+1.78%)
Dec 17, 2003	7.063	7.126	7.056	7.116	545,491	+0.06(+0.90%)
Dec 16, 2003	7.123	7.136	6.896	7.053	675,042	-0.09(-1.21%)
Dec 15, 2003	7.269	7.269	7.139	7.139	523,000	-0.06(-0.79%)
Dec 12, 2003	7.063	7.123	7.056	7.196	333,472	+0.16(+2.23%)
Dec 11, 2003	6.919	7.066	6.903	7.039	473,519	+0.09(+1.25%)
Dec 10, 2003	7.076	7.076	6.903	6.953	589,874	-0.08(-1.18%)
Dec 09, 2003	6.999	7.019	6.943	7.036	936,242	+0.10(+1.44%)
Dec 08, 2003	6.903	6.936	6.886	6.936	704,430	+0.08(+1.12%)
Dec 05, 2003	6.853	6.863	6.796	6.859	713,127	+0.00(+0.00%)
Dec 04, 2003	6.789	6.919	6.789	6.859	801,293	+0.07(+1.08%)
Dec 03, 2003	6.706	6.826	6.706	6.786	590,174	+0.09(+1.34%)
Dec 02, 2003	6.649	6.709	6.629	6.696	853,773	+0.04(+0.60%)
Dec 01, 2003	6.569	6.649	6.563	6.656	569,182	+0.07(+1.11%)
Nov 28, 2003	6.529	6.583	6.519	6.583	82,468	+0.07(+1.08%)
Nov 26, 2003	6.456	6.532	6.456	6.512	364,060	+0.04(+0.62%)
Nov 25, 2003	6.452	6.452	6.449	6.472	372,157	+0.00(+0.05%)
Nov 24, 2003	6.519	6.519	6.419	6.469	551,789	+0.05(+0.78%)
Nov 21, 2003	6.479	6.479	6.412	6.419	489,113	+0.01(+0.21%)
Nov 20, 2003	6.372	6.472	6.372	6.406	826,484	+0.06(+0.95%)
Nov 19, 2003	6.336	6.369	6.322	6.346	552,688	+0.04(+0.69%)
Nov 18, 2003	6.269	6.319	6.256	6.302	757,510	+0.02(+0.27%)
Nov 17, 2003	6.256	6.299	6.246	6.286	800,993	+0.00(+0.00%)
Nov 14, 2003	6.162	6.302	6.139	6.286	684,338	+0.13(+2.17%)
Nov 13, 2003	6.142	6.169	6.142	6.152	517,902	+0.00(+0.00%)
Nov 12, 2003	6.136	6.156	6.136	6.152	453,426	+0.00(+0.00%)
Nov 11, 2003	6.162	6.162	6.129	6.152	322,076	+0.00(+0.05%)
Nov 10, 2003	6.152	6.152	6.152	6.149	468,720	+0.00(+0.00%)
Nov 07, 2003	6.146	6.152	6.146	6.149	434,833	+0.00(+0.00%)
Nov 06, 2003	6.162	6.169	6.136	6.149	444,730	+0.00(+0.00%)
Nov 05, 2003	6.142	6.152	6.129	6.149	364,960	-0.01(-0.11%)
Nov 04, 2003	6.142	6.169	6.136	6.156	471,719	-0.00(-0.05%)

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.