Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.218	7.229	7.171	7.186	480,224	-0.03(-0.44%)
Dec 30, 2003	7.165	7.220	7.165	7.218	438,712	+0.04(+0.62%)
Dec 29, 2003	7.235	7.250	7.169	7.174	355,215	-0.03(-0.41%)
Dec 26, 2003	7.214	7.229	7.159	7.203	291,059	-0.00(-0.06%)
Dec 24, 2003	7.186	7.231	7.148	7.207	178,315	+0.00(+0.00%)
Dec 23, 2003	7.138	7.207	7.121	7.207	703,826	+0.07(+0.95%)
Dec 22, 2003	7.091	7.140	7.061	7.140	1,169,427	+0.02(+0.33%)
Dec 19, 2003	7.072	7.127	7.072	7.116	1,613,328	+0.01(+0.09%)
Dec 18, 2003	7.063	7.085	7.017	7.110	536,832	+0.04(+0.51%)
Dec 17, 2003	7.038	7.074	6.981	7.074	387,293	+0.10(+1.43%)
Dec 16, 2003	6.970	7.021	6.932	6.974	403,803	-0.01(-0.15%)
Dec 15, 2003	7.061	7.099	6.985	6.985	434,466	-0.05(-0.75%)
Dec 12, 2003	6.987	7.038	6.976	7.038	259,453	+0.04(+0.51%)
Dec 11, 2003	6.911	7.004	6.911	7.002	590,138	+0.07(+1.07%)
Dec 10, 2003	6.972	6.972	6.928	6.928	689,202	-0.05(-0.67%)
Dec 09, 2003	6.968	6.981	6.938	6.974	367,008	-0.03(-0.36%)
Dec 08, 2003	6.858	7.000	6.805	7.000	533,058	+0.10(+1.51%)
Dec 05, 2003	6.974	6.974	6.834	6.896	455,694	-0.08(-1.12%)
Dec 04, 2003	6.915	6.974	6.907	6.974	404,747	+0.08(+1.23%)
Dec 03, 2003	7.040	7.040	6.898	6.889	462,298	-0.16(-2.31%)
Dec 02, 2003	7.099	7.099	7.082	7.053	379,745	-0.03(-0.45%)
Dec 01, 2003	6.875	7.089	6.875	7.085	880,726	+0.23(+3.31%)
Nov 28, 2003	6.900	6.930	6.858	6.858	120,292	-0.03(-0.40%)
Nov 26, 2003	6.877	6.911	6.858	6.885	287,285	-0.03(-0.37%)
Nov 25, 2003	6.794	6.911	6.794	6.911	710,902	+0.08(+1.24%)
Nov 24, 2003	6.582	6.828	6.580	6.826	1,195,372	+0.23(+3.50%)
Nov 21, 2003	6.578	6.709	6.578	6.595	839,213	+0.02(+0.26%)
Nov 20, 2003	6.603	6.641	6.561	6.578	467,487	-0.06(-0.89%)
Nov 19, 2003	6.731	6.752	6.656	6.637	605,705	-0.01(-0.13%)
Nov 18, 2003	6.739	6.764	6.627	6.646	325,496	-0.08(-1.23%)
Nov 17, 2003	6.701	6.783	6.656	6.728	291,059	-0.03(-0.50%)
Nov 14, 2003	6.794	6.800	6.743	6.762	274,548	-0.03(-0.47%)
Nov 13, 2003	6.836	6.836	6.783	6.794	392,482	-0.04(-0.62%)
Nov 12, 2003	6.720	6.836	6.705	6.836	511,358	+0.11(+1.70%)
Nov 11, 2003	6.694	6.726	6.682	6.722	459,940	-0.00(-0.06%)
Nov 10, 2003	6.648	6.707	6.648	6.726	701,939	+0.08(+1.15%)
Nov 07, 2003	6.572	6.656	6.567	6.650	722,223	+0.08(+1.19%)
Nov 06, 2003	6.531	6.572	6.510	6.572	280,681	+0.04(+0.62%)
Nov 05, 2003	6.580	6.622	6.491	6.531	353,328	-0.04(-0.55%)
Nov 04, 2003	6.580	6.622	6.580	6.567	816,933	-0.03(-0.48%)
Nov 03, 2003	6.527	6.582	6.491	6.599	744,867	+0.12(+1.90%)
Oct 31, 2003	6.455	6.487	6.429	6.476	344,365	-0.01(-0.13%)
Oct 30, 2003	6.506	6.519	6.470	6.485	303,796	-0.02(-0.36%)
Oct 29, 2003	6.550	6.552	6.491	6.508	487,300	-0.02(-0.36%)
Oct 28, 2003	6.521	6.572	6.508	6.531	754,773	-0.01(-0.23%)
Oct 27, 2003	6.550	6.552	6.510	6.546	599,101	+0.01(+0.19%)
Oct 24, 2003	6.561	6.565	6.504	6.533	554,286	-0.03(-0.52%)
Oct 23, 2003	6.542	6.567	6.466	6.567	575,514	+0.03(+0.42%)
Oct 22, 2003	6.578	6.580	6.512	6.540	900,067	-0.03(-0.48%)
Oct 21, 2003	6.603	6.616	6.567	6.572	781,190	-0.06(-0.83%)
Oct 20, 2003	6.603	6.627	6.572	6.627	662,785	-0.02(-0.29%)
Oct 17, 2003	6.635	6.635	6.586	6.646	765,151	+0.04(+0.55%)
Oct 16, 2003	6.582	6.610	6.565	6.610	571,269	-0.00(-0.06%)
Oct 15, 2003	6.629	6.665	6.588	6.614	1,134,047	-0.02(-0.26%)
Oct 14, 2003	6.588	6.641	6.584	6.631	866,574	+0.04(+0.68%)
Oct 13, 2003	6.582	6.610	6.580	6.586	554,758	+0.01(+0.10%)
Oct 10, 2003	6.572	6.591	6.548	6.580	450,505	+0.00(+0.00%)
Oct 09, 2003	6.572	6.574	6.572	6.580	1,377,461	+0.00(+0.06%)
Oct 08, 2003	6.584	6.584	6.523	6.576	1,089,232	-0.01(-0.19%)
Oct 07, 2003	6.572	6.593	6.561	6.588	642,029	+0.00(+0.00%)
Oct 06, 2003	6.550	6.582	6.495	6.588	1,314,720	+0.05(+0.75%)
Oct 03, 2003	6.519	6.546	6.463	6.540	1,449,164	+0.19(+2.97%)
Oct 02, 2003	6.243	6.355	6.243	6.351	892,991	+0.15(+2.43%)

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.