Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.520	6.730	6.450	6.660	998,300	+0.13(+1.99%)
Jan 29, 2004	6.550	6.680	6.380	6.530	1,439,200	-0.02(-0.31%)
Jan 28, 2004	6.730	6.780	6.530	6.550	1,461,000	-0.20(-2.96%)
Jan 27, 2004	6.610	6.800	6.600	6.750	2,156,500	+0.12(+1.81%)
Jan 26, 2004	6.500	6.640	6.500	6.630	2,222,000	+0.21(+3.27%)
Jan 23, 2004	6.420	6.470	6.410	6.420	608,300	+0.00(+0.00%)
Jan 22, 2004	6.410	6.450	6.400	6.420	586,700	+0.00(+0.00%)
Jan 21, 2004	6.370	6.480	6.350	6.420	881,600	+0.02(+0.31%)
Jan 20, 2004	6.340	6.430	6.320	6.400	734,300	+0.07(+1.11%)
Jan 16, 2004	6.380	6.380	6.230	6.330	808,000	-0.06(-0.94%)
Jan 15, 2004	6.350	6.430	6.300	6.390	910,900	+0.02(+0.31%)
Jan 14, 2004	6.480	6.480	6.330	6.370	928,500	-0.11(-1.70%)
Jan 13, 2004	6.500	6.520	6.460	6.480	594,100	-0.02(-0.31%)
Jan 12, 2004	6.440	6.500	6.410	6.500	836,600	+0.10(+1.56%)
Jan 09, 2004	6.340	6.400	6.330	6.400	648,200	+0.09(+1.43%)
Jan 08, 2004	6.250	6.340	6.230	6.310	731,100	+0.07(+1.12%)
Jan 07, 2004	6.280	6.280	6.220	6.240	694,200	-0.02(-0.32%)
Jan 06, 2004	6.280	6.290	6.200	6.260	837,700	+0.05(+0.81%)
Jan 05, 2004	6.170	6.270	6.160	6.210	934,700	+0.06(+0.98%)
Jan 02, 2004	6.320	6.340	6.120	6.150	1,418,300	-0.20(-3.15%)
Dec 31, 2003	6.350	6.360	6.210	6.350	590,500	-0.01(-0.16%)
Dec 30, 2003	6.370	6.370	6.320	6.360	531,700	+0.00(+0.00%)
Dec 29, 2003	6.400	6.400	6.350	6.360	517,500	-0.02(-0.31%)
Dec 26, 2003	6.380	6.400	6.360	6.380	317,100	+0.02(+0.31%)
Dec 24, 2003	6.240	6.370	6.200	6.360	399,800	+0.12(+1.92%)
Dec 23, 2003	6.260	6.280	6.150	6.240	1,145,600	-0.07(-1.11%)
Dec 22, 2003	6.480	6.500	6.000	6.310	2,051,900	-0.16(-2.47%)
Dec 19, 2003	6.500	6.500	6.450	6.470	691,800	-0.03(-0.46%)
Dec 18, 2003	6.520	6.530	6.500	6.500	611,800	-0.01(-0.15%)
Dec 17, 2003	6.490	6.530	6.490	6.510	878,900	+0.02(+0.31%)
Dec 16, 2003	6.440	6.490	6.430	6.490	628,100	+0.05(+0.78%)
Dec 15, 2003	6.500	6.500	6.430	6.440	963,900	-0.10(-1.53%)
Dec 12, 2003	6.440	6.580	6.460	6.540	1,203,900	+0.10(+1.55%)
Dec 11, 2003	6.310	6.450	6.250	6.440	817,300	+0.13(+2.06%)
Dec 10, 2003	6.280	6.320	6.280	6.310	661,500	+0.03(+0.48%)
Dec 09, 2003	6.250	6.280	6.240	6.280	499,800	+0.03(+0.48%)
Dec 08, 2003	6.230	6.270	6.210	6.250	745,200	+0.03(+0.48%)
Dec 05, 2003	6.150	6.230	6.130	6.220	446,300	+0.04(+0.65%)
Dec 04, 2003	6.250	6.250	6.160	6.180	639,900	-0.04(-0.64%)
Dec 03, 2003	6.210	6.270	6.200	6.220	600,500	+0.02(+0.32%)
Dec 02, 2003	6.230	6.230	6.190	6.200	748,600	+0.00(+0.00%)
Dec 01, 2003	6.260	6.260	6.180	6.200	1,064,600	-0.06(-0.96%)
Nov 28, 2003	6.230	6.270	6.230	6.260	451,900	+0.07(+1.13%)
Nov 26, 2003	6.230	6.240	6.180	6.190	695,000	-0.04(-0.64%)
Nov 25, 2003	6.240	6.250	6.220	6.230	793,500	+0.01(+0.16%)
Nov 24, 2003	6.200	6.250	6.190	6.220	1,440,900	+0.04(+0.65%)
Nov 21, 2003	6.190	6.200	6.150	6.180	712,500	-0.01(-0.16%)
Nov 20, 2003	6.140	6.170	6.130	6.190	641,100	+0.06(+0.98%)
Nov 19, 2003	6.130	6.140	6.130	6.130	717,300	+0.01(+0.16%)
Nov 18, 2003	6.140	6.170	6.120	6.120	706,700	+0.00(+0.00%)
Nov 17, 2003	6.120	6.130	6.050	6.120	818,100	+0.00(+0.00%)
Nov 14, 2003	6.040	6.120	6.030	6.120	707,700	+0.09(+1.49%)
Nov 13, 2003	6.050	6.050	6.020	6.030	513,000	+0.01(+0.17%)
Nov 12, 2003	6.010	6.020	6.000	6.020	428,800	+0.00(+0.00%)
Nov 11, 2003	6.010	6.030	5.990	6.020	490,800	+0.01(+0.17%)
Nov 10, 2003	6.020	6.030	5.990	6.010	685,700	+0.01(+0.17%)
Nov 07, 2003	5.990	6.020	5.980	6.000	525,300	+0.02(+0.33%)
Nov 06, 2003	5.940	5.990	5.930	5.980	468,800	+0.05(+0.84%)
Nov 05, 2003	5.890	5.950	5.840	5.930	723,400	+0.04(+0.68%)
Nov 04, 2003	5.890	5.940	5.860	5.890	665,983	-0.06(-1.01%)

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.