Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.726	6.916	6.709	6.916	91,028	+0.21(+3.07%)
Dec 30, 2003	6.668	6.726	6.657	6.710	28,128	-0.02(-0.25%)
Dec 29, 2003	6.726	6.726	6.554	6.726	32,897	+0.00(+0.00%)
Dec 26, 2003	6.661	6.726	6.661	6.726	25,438	+0.00(+0.00%)
Dec 24, 2003	6.723	6.726	6.664	6.726	17,504	+0.03(+0.46%)
Dec 23, 2003	6.627	6.709	6.613	6.695	35,767	+0.02(+0.31%)
Dec 22, 2003	6.623	6.709	6.623	6.675	25,142	-0.03(-0.46%)
Dec 19, 2003	6.692	6.706	6.644	6.706	47,151	+0.05(+0.73%)
Dec 18, 2003	6.751	6.778	6.609	6.657	51,219	-0.06(-0.87%)
Dec 17, 2003	6.640	6.744	6.640	6.716	15,808	+0.06(+0.88%)
Dec 16, 2003	6.623	6.726	6.613	6.657	23,899	-0.01(-0.16%)
Dec 15, 2003	6.723	6.795	6.623	6.668	23,397	-0.06(-0.82%)
Dec 12, 2003	6.675	6.726	6.571	6.723	20,611	+0.05(+0.78%)
Dec 11, 2003	6.668	6.699	6.578	6.671	19,133	+0.03(+0.52%)
Dec 10, 2003	6.720	6.720	6.516	6.637	29,233	-0.03(-0.52%)
Dec 09, 2003	6.720	6.726	6.623	6.671	27,665	+0.05(+0.73%)
Dec 08, 2003	6.623	6.726	6.506	6.623	20,376	+0.01(+0.10%)
Dec 05, 2003	6.644	6.644	6.599	6.616	14,205	-0.06(-0.93%)
Dec 04, 2003	6.664	6.678	6.554	6.678	19,817	+0.02(+0.36%)
Dec 03, 2003	6.571	6.657	6.554	6.654	11,419	+0.10(+1.58%)
Dec 02, 2003	6.623	6.644	6.451	6.551	60,345	-0.11(-1.66%)
Dec 01, 2003	6.664	6.761	6.627	6.661	40,640	-0.07(-0.97%)
Nov 28, 2003	6.623	6.761	6.623	6.726	19,136	-0.03(-0.51%)
Nov 26, 2003	6.795	6.813	6.623	6.761	26,960	-0.05(-0.75%)
Nov 25, 2003	6.716	6.812	6.682	6.812	14,605	+0.02(+0.25%)
Nov 24, 2003	6.726	6.858	6.726	6.795	53,903	+0.07(+1.03%)
Nov 21, 2003	6.606	6.792	6.606	6.726	17,828	+0.14(+2.20%)
Nov 20, 2003	6.578	6.761	6.564	6.582	34,987	-0.05(-0.73%)
Nov 19, 2003	6.720	6.761	6.589	6.630	48,960	+0.08(+1.16%)
Nov 18, 2003	6.416	6.720	6.416	6.554	61,878	+0.02(+0.37%)
Nov 17, 2003	7.054	7.054	6.382	6.530	107,343	-0.30(-4.39%)
Nov 14, 2003	6.954	6.971	6.830	6.830	32,665	-0.07(-1.00%)
Nov 13, 2003	7.144	7.144	6.864	6.899	45,745	-0.18(-2.53%)
Nov 12, 2003	7.209	7.416	7.040	7.078	44,067	-0.16(-2.19%)
Nov 11, 2003	6.795	7.240	6.795	7.237	33,549	+0.46(+6.77%)
Nov 10, 2003	7.075	7.227	6.761	6.778	64,963	-0.39(-5.48%)
Nov 07, 2003	7.227	7.344	7.071	7.171	34,147	-0.04(-0.62%)
Nov 06, 2003	7.196	7.485	7.192	7.216	54,471	+0.06(+0.82%)
Nov 05, 2003	6.992	7.185	6.951	7.158	57,927	+0.26(+3.75%)
Nov 04, 2003	6.830	6.951	6.758	6.899	19,037	+0.03(+0.50%)
Nov 03, 2003	6.899	7.027	6.782	6.864	46,763	-0.02(-0.35%)
Oct 31, 2003	6.864	6.892	6.695	6.889	22,612	+0.13(+1.89%)
Oct 30, 2003	6.792	6.799	6.744	6.761	34,208	-0.03(-0.46%)
Oct 29, 2003	6.709	6.795	6.709	6.792	53,984	+0.06(+0.82%)
Oct 28, 2003	6.813	6.813	6.630	6.737	85,230	+0.03(+0.51%)
Oct 27, 2003	6.623	6.764	6.561	6.702	53,631	+0.15(+2.32%)
Oct 24, 2003	6.368	6.637	6.351	6.551	36,237	+0.17(+2.65%)
Oct 23, 2003	6.544	6.544	6.192	6.382	84,360	-0.14(-2.12%)
Oct 22, 2003	6.713	6.726	6.485	6.520	39,716	-0.12(-1.82%)
Oct 21, 2003	6.758	6.775	6.640	6.640	10,436	-0.07(-1.08%)
Oct 20, 2003	6.592	6.854	6.592	6.713	64,360	+0.07(+1.04%)
Oct 17, 2003	6.692	6.726	6.585	6.644	44,934	+0.00(+0.00%)
Oct 16, 2003	6.540	6.716	6.554	6.644	28,699	+0.10(+1.58%)
Oct 15, 2003	6.319	6.599	6.209	6.540	72,135	+0.23(+3.61%)
Oct 14, 2003	6.551	6.551	6.313	6.313	51,022	-0.24(-3.63%)
Oct 13, 2003	6.464	6.551	6.382	6.551	55,660	+0.09(+1.39%)
Oct 10, 2003	6.382	6.464	6.382	6.461	52,639	+0.08(+1.30%)
Oct 09, 2003	6.150	6.378	6.150	6.378	43,426	+0.17(+2.72%)
Oct 08, 2003	6.071	6.247	6.071	6.209	30,149	+0.22(+3.63%)
Oct 07, 2003	6.378	6.451	5.985	5.992	124,699	-0.32(-5.08%)
Oct 06, 2003	6.192	6.502	6.126	6.313	79,287	+0.19(+3.04%)
Oct 03, 2003	6.209	6.209	6.088	6.126	55,950	-0.03(-0.50%)
Oct 02, 2003	6.140	6.157	6.037	6.157	44,760	+0.03(+0.56%)

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.