Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.212	6.234	6.137	6.229	27,928,082	+0.03(+0.51%)
Dec 30, 2003	6.137	6.213	6.123	6.197	21,070,696	+0.01(+0.19%)
Dec 29, 2003	6.112	6.196	6.061	6.185	29,908,016	+0.07(+1.20%)
Dec 26, 2003	6.177	6.247	6.088	6.112	16,671,920	-0.06(-0.97%)
Dec 24, 2003	6.118	6.215	6.113	6.172	16,586,959	+0.03(+0.44%)
Dec 23, 2003	6.063	6.186	5.991	6.145	46,187,568	+0.10(+1.68%)
Dec 22, 2003	5.911	6.068	5.888	6.043	55,624,128	+0.13(+2.15%)
Dec 19, 2003	5.793	5.929	5.745	5.916	64,294,532	+0.13(+2.28%)
Dec 18, 2003	5.543	5.784	5.538	5.784	60,204,180	+0.26(+4.73%)
Dec 17, 2003	5.525	5.557	5.472	5.523	25,140,856	-0.03(-0.52%)
Dec 16, 2003	5.495	5.587	5.450	5.552	38,080,552	+0.03(+0.56%)
Dec 15, 2003	5.647	5.688	5.496	5.521	43,430,056	-0.04(-0.71%)
Dec 12, 2003	5.525	5.579	5.458	5.561	37,094,312	+0.03(+0.51%)
Dec 11, 2003	5.335	5.550	5.311	5.533	46,067,568	+0.19(+3.59%)
Dec 10, 2003	5.326	5.374	5.257	5.341	38,837,768	+0.05(+1.00%)
Dec 09, 2003	5.362	5.432	5.279	5.288	35,076,140	-0.08(-1.56%)
Dec 08, 2003	5.362	5.437	5.276	5.372	30,207,800	-0.02(-0.32%)
Dec 05, 2003	5.390	5.459	5.315	5.389	26,758,818	-0.00(-0.02%)
Dec 04, 2003	5.313	5.411	5.269	5.390	29,238,100	+0.06(+1.21%)
Dec 03, 2003	5.438	5.469	5.314	5.325	33,879,472	-0.12(-2.16%)
Dec 02, 2003	5.451	5.499	5.434	5.443	30,342,826	-0.04(-0.76%)

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.