Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	6.225	6.277	6.225	6.253	78,201	+0.03(+0.45%)
Oct 31, 2003	6.225	6.225	6.225	6.225	7,204	-0.00(-0.08%)
Oct 30, 2003	6.225	6.225	6.220	6.230	51,065	-0.01(-0.23%)
Oct 29, 2003	6.258	6.258	6.244	6.244	76,703	+0.00(+0.00%)
Oct 28, 2003	6.206	6.244	6.206	6.244	153,619	+0.01(+0.15%)
Oct 27, 2003	6.225	6.234	6.211	6.234	72,042	-0.00(-0.08%)
Oct 24, 2003	6.249	6.249	6.220	6.239	75,856	+0.01(+0.23%)
Oct 23, 2003	6.230	6.249	6.211	6.225	51,700	-0.00(-0.08%)
Oct 22, 2003	6.239	6.249	6.225	6.230	87,298	+0.01(+0.15%)
Oct 21, 2003	6.230	6.249	6.220	6.220	42,801	+0.00(+0.08%)
Oct 20, 2003	6.206	6.230	6.206	6.216	34,537	+0.00(+0.00%)
Oct 17, 2003	6.206	6.216	6.201	6.216	30,300	-0.01(-0.15%)
Oct 16, 2003	6.216	6.216	6.216	6.225	59,116	-0.00(-0.08%)
Oct 15, 2003	6.230	6.230	6.201	6.230	56,786	-0.02(-0.38%)
Oct 14, 2003	6.239	6.263	6.234	6.253	61,447	+0.01(+0.15%)
Oct 13, 2003	6.267	6.263	6.239	6.244	31,359	-0.02(-0.38%)
Oct 10, 2003	6.249	6.272	6.234	6.267	28,393	+0.01(+0.23%)
Oct 09, 2003	6.263	6.263	6.230	6.253	26,062	-0.02(-0.30%)
Oct 08, 2003	6.267	6.272	6.258	6.272	72,677	+0.00(+0.00%)
Oct 07, 2003	6.234	6.277	6.253	6.272	35,597	+0.04(+0.61%)
Oct 06, 2003	6.263	6.277	6.234	6.234	52,124	+0.00(+0.08%)
Oct 03, 2003	6.267	6.277	6.206	6.230	108,487	-0.07(-1.05%)
Oct 02, 2003	6.305	6.296	6.267	6.296	73,737	-0.01(-0.15%)

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.