Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.694	6.726	6.630	6.676	308,438	-0.03(-0.38%)
Dec 30, 2003	6.670	6.721	6.647	6.702	165,848	+0.02(+0.24%)
Dec 29, 2003	6.615	6.694	6.605	6.686	284,904	+0.07(+1.07%)
Dec 26, 2003	6.575	6.628	6.565	6.615	129,854	+0.05(+0.71%)
Dec 24, 2003	6.622	6.622	6.564	6.569	121,825	-0.06(-0.87%)
Dec 23, 2003	6.697	6.713	6.602	6.626	320,067	-0.06(-0.89%)
Dec 22, 2003	6.678	6.686	6.622	6.686	191,320	+0.00(+0.00%)
Dec 19, 2003	6.707	6.707	6.557	6.686	704,647	-0.02(-0.31%)
Dec 18, 2003	6.562	6.707	6.561	6.707	412,820	+0.14(+2.20%)
Dec 17, 2003	6.613	6.613	6.483	6.562	419,465	-0.04(-0.54%)
Dec 16, 2003	6.647	6.647	6.516	6.597	305,947	-0.03(-0.48%)
Dec 15, 2003	6.796	6.796	6.630	6.630	248,633	-0.09(-1.29%)
Dec 12, 2003	6.700	6.752	6.670	6.716	321,175	+0.03(+0.48%)
Dec 11, 2003	6.557	6.716	6.557	6.684	201,011	+0.13(+2.06%)
Dec 10, 2003	6.694	6.694	6.543	6.549	232,298	-0.14(-2.04%)
Dec 09, 2003	6.662	6.719	6.652	6.686	882,401	+0.04(+0.60%)
Dec 08, 2003	6.599	6.663	6.581	6.646	410,605	+0.06(+0.98%)
Dec 05, 2003	6.602	6.602	6.551	6.581	344,155	-0.02(-0.34%)
Dec 04, 2003	6.572	6.605	6.498	6.604	704,093	+0.04(+0.59%)
Dec 03, 2003	6.538	6.657	6.538	6.565	474,287	+0.03(+0.47%)
Dec 02, 2003	6.504	6.551	6.503	6.535	579,222	+0.01(+0.22%)
Dec 01, 2003	6.363	6.520	6.363	6.520	434,693	+0.18(+2.89%)
Nov 28, 2003	6.344	6.365	6.337	6.337	151,450	+0.00(+0.00%)
Nov 26, 2003	6.389	6.389	6.317	6.337	359,937	-0.05(-0.80%)
Nov 25, 2003	6.292	6.406	6.289	6.389	294,872	+0.13(+2.02%)
Nov 24, 2003	6.169	6.276	6.167	6.262	618,539	+0.09(+1.51%)
Nov 21, 2003	6.154	6.215	6.145	6.169	470,410	+0.04(+0.65%)
Nov 20, 2003	6.164	6.178	6.119	6.129	545,444	-0.04(-0.60%)
Nov 19, 2003	6.081	6.177	6.044	6.166	457,951	+0.08(+1.32%)
Nov 18, 2003	6.092	6.138	6.031	6.085	515,264	+0.01(+0.11%)
Nov 17, 2003	5.912	6.079	5.912	6.079	506,681	+0.02(+0.40%)
Nov 14, 2003	6.100	6.119	6.048	6.055	334,742	-0.04(-0.74%)
Nov 13, 2003	5.986	6.116	5.939	6.100	473,179	+0.12(+1.93%)
Nov 12, 2003	5.888	5.984	5.875	5.984	312,868	+0.10(+1.75%)
Nov 11, 2003	5.955	5.955	5.883	5.882	334,742	-0.08(-1.29%)
Nov 10, 2003	6.089	6.119	5.959	5.959	258,601	-0.17(-2.75%)
Nov 07, 2003	6.190	6.223	6.127	6.127	304,839	-0.02(-0.31%)
Nov 06, 2003	6.084	6.150	6.048	6.146	264,969	+0.06(+1.03%)
Nov 05, 2003	6.007	6.095	5.994	6.084	266,630	+0.02(+0.26%)
Nov 04, 2003	6.007	6.129	6.007	6.068	295,979	-0.00(-0.08%)
Nov 03, 2003	5.968	6.082	5.992	6.073	409,775	+0.10(+1.75%)
Oct 31, 2003	5.954	5.968	5.890	5.968	460,997	+0.03(+0.46%)
Oct 30, 2003	5.883	5.941	5.875	5.941	704,370	+0.06(+1.07%)
Oct 29, 2003	5.888	5.901	5.859	5.878	405,345	-0.02(-0.33%)
Oct 28, 2003	5.981	5.981	5.872	5.898	296,810	-0.07(-1.13%)
Oct 27, 2003	5.859	5.975	5.859	5.965	250,018	+0.11(+1.81%)
Oct 24, 2003	5.859	5.917	5.835	5.859	425,003	-0.01(-0.19%)
Oct 23, 2003	5.875	5.909	5.837	5.870	407,283	-0.01(-0.25%)
Oct 22, 2003	6.060	6.060	5.883	5.885	492,283	-0.19(-3.12%)
Oct 21, 2003	6.195	6.195	6.040	6.074	447,983	-0.13(-2.10%)
Oct 20, 2003	6.341	6.341	6.169	6.204	649,272	-0.14(-2.28%)
Oct 17, 2003	6.211	6.349	6.140	6.349	950,512	+0.15(+2.36%)
Oct 16, 2003	6.220	6.300	6.203	6.203	2,901,928	+0.35(+5.92%)
Oct 15, 2003	5.878	5.878	5.763	5.856	947,743	-0.02(-0.33%)
Oct 14, 2003	5.960	5.967	5.875	5.875	657,024	-0.09(-1.43%)
Oct 13, 2003	5.955	6.026	5.944	5.960	290,718	+0.00(+0.08%)
Oct 10, 2003	5.976	5.987	5.947	5.955	254,171	-0.03(-0.54%)
Oct 09, 2003	6.003	6.036	5.949	5.987	462,381	+0.01(+0.16%)
Oct 08, 2003	6.044	6.052	5.934	5.978	436,078	-0.05(-0.88%)
Oct 07, 2003	6.010	6.016	5.971	6.031	400,915	+0.02(+0.35%)
Oct 06, 2003	6.020	6.023	6.000	6.010	372,950	+0.03(+0.48%)
Oct 03, 2003	5.947	6.012	5.947	5.981	485,915	+0.07(+1.11%)
Oct 02, 2003	6.050	6.066	5.909	5.915	672,806	-0.15(-2.41%)

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.