Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.913	6.970	6.886	6.970	218,900	+0.06(+0.91%)
Dec 30, 2003	6.855	6.913	6.876	6.907	221,966	+0.05(+0.76%)
Dec 29, 2003	6.808	6.866	6.793	6.855	148,361	+0.05(+0.69%)
Dec 26, 2003	6.782	6.808	6.719	6.808	84,531	+0.03(+0.38%)
Dec 24, 2003	6.772	6.782	6.735	6.782	48,687	+0.08(+1.25%)
Dec 23, 2003	6.688	6.709	6.641	6.699	141,652	+0.01(+0.16%)
Dec 22, 2003	6.673	6.699	6.641	6.688	290,397	-0.19(-2.73%)
Dec 19, 2003	6.834	6.860	6.808	6.876	85,106	+0.00(+0.00%)
Dec 18, 2003	6.845	6.907	6.845	6.876	94,307	-0.02(-0.23%)
Dec 17, 2003	6.902	6.907	6.845	6.892	80,889	-0.03(-0.45%)
Dec 16, 2003	6.860	6.923	6.834	6.923	59,804	+0.02(+0.30%)
Dec 15, 2003	6.944	6.944	6.944	6.902	114,242	+0.03(+0.38%)
Dec 12, 2003	6.834	6.876	6.793	6.876	64,404	+0.04(+0.61%)
Dec 11, 2003	6.766	6.834	6.652	6.834	136,477	+0.00(+0.00%)
Dec 10, 2003	6.860	6.866	6.834	6.834	314,549	-0.06(-0.91%)
Dec 09, 2003	6.866	6.892	6.834	6.897	227,334	+0.00(+0.00%)
Dec 08, 2003	6.834	6.897	6.834	6.897	163,695	+0.14(+2.08%)
Dec 05, 2003	6.793	6.819	6.756	6.756	189,381	-0.07(-1.07%)
Dec 04, 2003	6.839	6.855	6.787	6.829	262,411	+0.02(+0.31%)
Dec 03, 2003	6.688	6.829	6.782	6.808	1,509,298	+0.11(+1.71%)
Dec 02, 2003	6.662	6.699	6.615	6.693	140,119	+0.05(+0.71%)
Dec 01, 2003	6.620	6.652	6.526	6.646	624,497	+0.03(+0.39%)
Nov 28, 2003	6.615	6.626	6.547	6.620	125,551	-0.01(-0.08%)
Nov 26, 2003	6.610	6.641	6.579	6.626	77,439	+0.02(+0.24%)
Nov 25, 2003	6.563	6.610	6.563	6.610	456,393	+0.06(+0.88%)
Nov 24, 2003	6.553	6.563	6.526	6.553	137,243	-0.01(-0.08%)
Nov 21, 2003	6.542	6.589	6.526	6.558	42,553	-0.06(-0.95%)
Nov 20, 2003	6.599	6.631	6.568	6.620	79,547	+0.00(+0.00%)
Nov 19, 2003	6.563	6.626	6.563	6.620	181,905	+0.06(+0.87%)
Nov 18, 2003	6.521	6.584	6.521	6.563	155,070	+0.08(+1.29%)
Nov 17, 2003	6.516	6.516	6.401	6.479	155,070	-0.11(-1.74%)
Nov 14, 2003	6.589	6.636	6.579	6.594	215,833	-0.07(-1.02%)
Nov 13, 2003	6.652	6.662	6.605	6.662	104,849	+0.03(+0.39%)
Nov 12, 2003	6.568	6.652	6.573	6.636	346,368	+0.07(+1.03%)
Nov 11, 2003	6.547	6.573	6.521	6.568	140,502	-0.07(-1.02%)
Nov 10, 2003	6.605	6.641	6.573	6.636	75,905	+0.06(+0.95%)
Nov 07, 2003	6.573	6.584	6.547	6.573	74,372	+0.03(+0.40%)
Nov 06, 2003	6.537	6.573	6.495	6.547	136,477	-0.02(-0.32%)
Nov 05, 2003	6.558	6.568	6.521	6.568	112,325	+0.04(+0.56%)
Nov 04, 2003	6.558	6.573	6.526	6.532	215,072	-0.08(-1.26%)
Nov 03, 2003	6.605	6.620	6.589	6.615	278,746	-0.02(-0.24%)
Oct 31, 2003	6.599	6.599	6.599	6.631	105,808	-0.01(-0.08%)
Oct 30, 2003	6.605	6.641	6.605	6.636	160,437	+0.05(+0.71%)
Oct 29, 2003	6.553	6.594	6.553	6.589	224,842	+0.00(+0.00%)
Oct 28, 2003	6.526	6.573	6.526	6.589	325,474	+0.03(+0.40%)
Oct 27, 2003	6.521	6.563	6.521	6.563	166,379	+0.04(+0.64%)
Oct 24, 2003	6.521	6.547	6.448	6.521	105,041	-0.02(-0.32%)
Oct 23, 2003	6.479	6.542	6.479	6.542	363,811	-0.10(-1.57%)
Oct 22, 2003	6.605	6.646	6.599	6.646	373,203	+0.03(+0.47%)
Oct 21, 2003	6.521	6.615	6.568	6.615	206,440	+0.16(+2.42%)
Oct 20, 2003	6.516	6.532	6.459	6.459	133,218	-0.04(-0.56%)
Oct 17, 2003	6.495	6.542	6.495	6.495	324,516	+0.03(+0.48%)
Oct 16, 2003	6.469	6.521	6.438	6.464	97,949	-0.03(-0.40%)
Oct 15, 2003	6.547	6.547	6.490	6.490	282,729	-0.03(-0.48%)
Oct 14, 2003	6.427	6.521	6.427	6.521	161,970	-0.01(-0.16%)
Oct 13, 2003	6.495	6.532	6.495	6.532	240,176	+0.06(+0.97%)
Oct 10, 2003	6.469	6.469	6.417	6.469	27,410	+0.06(+0.98%)
Oct 09, 2003	6.469	6.469	6.365	6.406	100,632	+0.07(+1.07%)
Oct 08, 2003	6.401	6.401	6.333	6.339	126,126	+0.00(+0.00%)
Oct 07, 2003	6.344	6.354	6.333	6.339	78,781	+0.03(+0.41%)
Oct 06, 2003	6.245	6.313	6.245	6.313	67,855	+0.08(+1.34%)
Oct 03, 2003	6.213	6.276	6.213	6.229	136,860	+0.02(+0.34%)
Oct 02, 2003	6.250	6.260	6.182	6.208	38,527	+0.01(+0.08%)

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.