Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.357	6.368	6.215	6.215	121,114	-0.21(-3.23%)
Dec 30, 2003	6.253	6.444	6.253	6.422	107,393	+0.18(+2.89%)
Dec 29, 2003	6.258	6.319	6.231	6.242	111,967	-0.01(-0.09%)
Dec 26, 2003	6.231	6.248	6.176	6.248	23,600	+0.07(+1.15%)
Dec 24, 2003	6.231	6.286	6.149	6.176	62,752	-0.11(-1.74%)
Dec 23, 2003	6.220	6.286	6.122	6.286	102,453	+0.12(+1.95%)
Dec 22, 2003	6.105	6.176	6.078	6.166	53,605	-0.04(-0.62%)
Dec 19, 2003	6.198	6.231	6.067	6.204	79,950	+0.01(+0.18%)
Dec 18, 2003	6.149	6.248	6.149	6.193	85,256	+0.10(+1.61%)
Dec 17, 2003	6.176	6.176	6.040	6.094	80,499	-0.14(-2.19%)
Dec 16, 2003	6.094	6.171	6.094	6.231	100,807	+0.14(+2.24%)
Dec 15, 2003	6.384	6.384	6.094	6.094	100,441	-0.19(-3.04%)
Dec 12, 2003	6.231	6.286	6.166	6.286	105,563	+0.14(+2.22%)
Dec 11, 2003	6.067	6.193	6.040	6.149	111,235	+0.13(+2.09%)
Dec 10, 2003	6.084	6.176	6.007	6.023	146,911	-0.05(-0.81%)
Dec 09, 2003	6.275	6.275	6.067	6.073	94,586	-0.20(-3.22%)
Dec 08, 2003	6.166	6.275	6.122	6.275	79,401	+0.15(+2.50%)
Dec 05, 2003	6.138	6.176	6.084	6.122	48,482	-0.02(-0.27%)
Dec 04, 2003	6.078	6.149	6.012	6.138	111,967	+0.07(+1.17%)
Dec 03, 2003	6.297	6.335	6.062	6.067	83,243	-0.19(-3.06%)
Dec 02, 2003	6.340	6.357	6.231	6.258	133,006	-0.07(-1.12%)
Dec 01, 2003	6.248	6.330	6.204	6.330	95,501	+0.03(+0.43%)
Nov 28, 2003	6.258	6.351	6.253	6.302	36,041	+0.01(+0.09%)
Nov 26, 2003	6.368	6.368	6.149	6.297	165,389	-0.09(-1.45%)
Nov 25, 2003	6.313	6.444	6.313	6.390	105,563	+0.02(+0.34%)
Nov 24, 2003	6.335	6.368	6.258	6.368	147,643	+0.08(+1.22%)
Nov 21, 2003	6.313	6.313	6.204	6.291	140,141	+0.09(+1.50%)
Nov 20, 2003	6.215	6.253	6.144	6.198	213,140	-0.01(-0.09%)
Nov 19, 2003	6.040	6.215	6.040	6.204	92,208	+0.19(+3.18%)
Nov 18, 2003	6.122	6.226	6.012	6.012	97,330	-0.10(-1.70%)
Nov 17, 2003	6.040	6.122	6.023	6.116	142,337	+0.02(+0.27%)
Nov 14, 2003	6.149	6.253	6.078	6.100	73,547	-0.09(-1.41%)
Nov 13, 2003	6.176	6.258	6.127	6.187	81,962	+0.07(+1.07%)
Nov 12, 2003	6.231	6.275	6.018	6.122	124,956	-0.08(-1.32%)
Nov 11, 2003	6.040	6.204	5.980	6.204	93,123	+0.13(+2.16%)
Nov 10, 2003	6.258	6.258	6.067	6.073	100,990	-0.15(-2.46%)
Nov 07, 2003	6.275	6.275	6.176	6.226	90,744	-0.02(-0.26%)
Nov 06, 2003	6.160	6.242	6.084	6.242	88,000	+0.07(+1.06%)
Nov 05, 2003	6.258	6.176	6.073	6.176	103,368	-0.10(-1.65%)
Nov 04, 2003	6.258	6.280	6.231	6.280	97,656	+0.10(+1.59%)
Nov 03, 2003	6.204	6.248	6.166	6.182	125,322	-0.02(-0.35%)
Oct 31, 2003	6.023	6.204	6.023	6.204	97,148	+0.11(+1.89%)
Oct 30, 2003	6.138	6.149	6.078	6.089	42,628	-0.05(-0.80%)
Oct 29, 2003	6.067	6.144	6.012	6.138	121,663	+0.07(+1.17%)
Oct 28, 2003	6.012	6.062	5.985	6.067	71,717	+0.05(+0.91%)
Oct 27, 2003	5.958	6.012	5.920	6.012	62,204	+0.08(+1.38%)
Oct 24, 2003	5.914	5.963	5.903	5.930	63,301	+0.03(+0.46%)
Oct 23, 2003	5.941	6.002	5.805	5.903	81,779	-0.01(-0.18%)
Oct 22, 2003	6.012	6.051	5.914	5.914	105,929	-0.13(-2.08%)
Oct 21, 2003	5.980	6.045	5.980	6.040	87,085	-0.01(-0.09%)
Oct 20, 2003	5.991	6.056	5.914	6.045	81,414	+0.10(+1.65%)
Oct 17, 2003	6.012	6.018	5.920	5.947	72,632	-0.04(-0.64%)
Oct 16, 2003	5.930	6.029	5.903	5.985	64,399	+0.04(+0.74%)
Oct 15, 2003	5.985	5.985	5.909	5.941	63,850	-0.02(-0.28%)
Oct 14, 2003	6.040	6.040	5.903	5.958	100,807	-0.08(-1.36%)
Oct 13, 2003	5.821	6.034	5.805	6.040	96,782	+0.22(+3.76%)
Oct 10, 2003	5.783	5.783	5.745	5.821	73,181	+0.04(+0.66%)
Oct 09, 2003	5.767	5.843	5.734	5.783	99,892	+0.04(+0.76%)
Oct 08, 2003	5.892	5.947	5.690	5.739	124,590	-0.19(-3.23%)
Oct 07, 2003	6.012	6.012	5.930	5.930	175,086	-0.08(-1.36%)
Oct 06, 2003	5.958	6.029	5.958	6.012	101,721	+0.08(+1.38%)
Oct 03, 2003	5.712	5.930	5.712	5.930	135,568	+0.25(+4.33%)
Oct 02, 2003	5.712	5.734	5.635	5.685	85,439	+0.00(+0.00%)

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.