Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.016	7.085	6.979	7.062	13,989	+0.07(+0.93%)
Jan 29, 2004	7.271	7.271	6.598	6.997	136,455	-0.32(-4.32%)
Jan 28, 2004	7.411	7.434	7.308	7.313	18,509	-0.12(-1.56%)
Jan 27, 2004	7.453	7.453	7.429	7.429	9,900	-0.00(-0.06%)
Jan 26, 2004	7.434	7.504	7.434	7.434	13,559	+0.07(+0.95%)
Jan 23, 2004	7.318	7.457	7.295	7.364	24,751	+0.09(+1.28%)
Jan 22, 2004	7.299	7.308	7.271	7.271	6,026	-0.05(-0.63%)
Jan 21, 2004	7.318	7.364	7.285	7.318	18,079	+0.00(+0.06%)
Jan 20, 2004	7.550	7.615	7.295	7.313	18,079	-0.19(-2.54%)
Jan 16, 2004	7.671	7.685	7.364	7.504	32,714	-0.17(-2.24%)
Jan 15, 2004	7.759	7.773	7.676	7.676	12,913	-0.06(-0.78%)
Jan 14, 2004	7.717	7.736	7.676	7.736	9,039	+0.02(+0.24%)
Jan 13, 2004	7.713	7.852	7.713	7.717	25,397	+0.01(+0.12%)
Jan 12, 2004	7.643	7.782	7.573	7.708	40,678	+0.31(+4.21%)
Jan 09, 2004	7.318	7.494	7.295	7.397	21,738	+0.03(+0.44%)
Jan 08, 2004	7.211	7.364	7.211	7.364	19,585	+0.26(+3.59%)
Jan 07, 2004	7.118	7.118	7.085	7.109	14,420	-0.01(-0.13%)
Jan 06, 2004	7.016	7.123	7.016	7.118	10,546	+0.06(+0.79%)
Jan 05, 2004	6.946	7.062	6.946	7.062	12,913	+0.15(+2.15%)
Jan 02, 2004	6.853	6.918	6.830	6.914	11,622	-0.00(-0.07%)
Dec 31, 2003	6.853	6.923	6.830	6.918	27,118	+0.13(+1.99%)
Dec 30, 2003	6.849	6.853	6.783	6.783	9,470	-0.07(-0.95%)
Dec 29, 2003	6.783	6.876	6.742	6.849	24,536	+0.07(+1.03%)
Dec 26, 2003	6.718	6.807	6.672	6.779	14,420	+0.09(+1.32%)
Dec 24, 2003	6.728	6.737	6.686	6.691	9,039	+0.05(+0.70%)
Dec 23, 2003	6.639	6.639	6.639	6.644	1,291	+0.02(+0.35%)
Dec 22, 2003	6.714	6.751	6.621	6.621	31,638	-0.05(-0.77%)
Dec 19, 2003	6.677	6.686	6.672	6.672	3,443	+0.00(+0.07%)
Dec 18, 2003	6.686	6.732	6.653	6.667	13,989	+0.00(+0.00%)
Dec 17, 2003	6.644	6.783	6.644	6.667	78,343	+0.02(+0.35%)
Dec 16, 2003	6.625	6.649	6.625	6.644	9,254	+0.00(+0.00%)
Dec 15, 2003	6.663	6.663	6.635	6.644	10,331	+0.02(+0.35%)
Dec 12, 2003	6.616	6.653	6.616	6.621	21,307	+0.02(+0.35%)
Dec 11, 2003	6.509	6.598	6.500	6.598	8,393	+0.11(+1.65%)
Dec 10, 2003	6.505	6.542	6.491	6.491	14,850	-0.01(-0.21%)
Dec 09, 2003	6.491	6.491	6.481	6.505	4,950	+0.01(+0.14%)
Dec 08, 2003	6.458	6.468	6.435	6.495	21,953	+0.06(+0.94%)
Dec 05, 2003	6.458	6.458	6.458	6.435	10,976	-0.05(-0.72%)
Dec 04, 2003	6.491	6.491	6.481	6.481	1,076	+0.00(+0.00%)
Dec 03, 2003	6.481	6.481	6.481	6.481	0	+0.00(+0.00%)
Dec 02, 2003	6.477	6.481	6.477	6.481	5,811	+0.05(+0.72%)
Dec 01, 2003	6.384	6.435	6.361	6.435	21,522	+0.12(+1.84%)
Nov 28, 2003	6.272	6.319	6.272	6.319	10,546	+0.03(+0.44%)
Nov 26, 2003	6.240	6.300	6.240	6.291	24,751	+0.08(+1.27%)
Nov 25, 2003	6.249	6.249	6.203	6.212	5,811	+0.01(+0.22%)
Nov 24, 2003	6.179	6.272	6.179	6.198	48,641	+0.04(+0.68%)
Nov 21, 2003	6.147	6.156	6.147	6.156	8,178	-0.02(-0.38%)
Nov 20, 2003	6.133	6.179	6.133	6.179	16,787	-0.03(-0.45%)
Nov 19, 2003	6.193	6.207	6.193	6.207	13,559	+0.01(+0.15%)
Nov 18, 2003	6.170	6.198	6.170	6.198	26,688	-0.00(-0.07%)
Nov 17, 2003	6.296	6.296	6.179	6.203	22,814	-0.12(-1.91%)
Nov 14, 2003	6.323	6.323	6.323	6.323	0	+0.00(+0.00%)
Nov 13, 2003	6.347	6.375	6.323	6.323	8,178	-0.03(-0.44%)
Nov 12, 2003	6.342	6.365	6.342	6.351	5,811	-0.02(-0.29%)
Nov 11, 2003	6.389	6.416	6.370	6.370	9,685	-0.07(-1.01%)
Nov 10, 2003	6.435	6.454	6.435	6.435	7,533	+0.01(+0.22%)
Nov 07, 2003	6.365	6.421	6.365	6.421	4,950	+0.07(+1.17%)
Nov 06, 2003	6.342	6.347	6.342	6.347	3,658	-0.02(-0.29%)
Nov 05, 2003	6.365	6.365	6.365	6.365	1,721	+0.00(+0.00%)
Nov 04, 2003	6.365	6.365	6.365	6.365	1,721	-0.05(-0.80%)

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.