Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.333	7.333	7.193	7.230	353,707	-0.07(-0.91%)
Dec 30, 2003	7.230	7.313	7.220	7.297	452,709	+0.08(+1.16%)
Dec 29, 2003	7.247	7.257	7.200	7.213	413,408	-0.07(-0.96%)
Dec 26, 2003	7.317	7.317	7.203	7.283	263,405	+0.13(+1.86%)
Dec 24, 2003	7.103	7.160	7.083	7.150	215,704	+0.01(+0.19%)
Dec 23, 2003	7.180	7.180	7.083	7.137	474,010	-0.09(-1.20%)
Dec 22, 2003	7.250	7.317	7.180	7.223	490,210	-0.03(-0.37%)
Dec 19, 2003	7.273	7.297	7.217	7.250	459,309	+0.01(+0.14%)
Dec 18, 2003	7.117	7.250	7.110	7.240	393,908	+0.13(+1.78%)
Dec 17, 2003	7.060	7.123	7.053	7.113	545,711	+0.06(+0.90%)
Dec 16, 2003	7.120	7.133	6.893	7.050	675,314	-0.09(-1.21%)
Dec 15, 2003	7.267	7.267	7.137	7.137	523,211	-0.06(-0.79%)
Dec 12, 2003	7.060	7.120	7.053	7.193	333,607	+0.16(+2.23%)
Dec 11, 2003	6.917	7.063	6.900	7.037	473,710	+0.09(+1.25%)
Dec 10, 2003	7.073	7.073	6.900	6.950	590,112	-0.08(-1.18%)
Dec 09, 2003	6.997	7.017	6.940	7.033	936,620	+0.10(+1.44%)
Dec 08, 2003	6.900	6.933	6.883	6.933	704,715	+0.08(+1.12%)
Dec 05, 2003	6.850	6.860	6.793	6.857	713,415	+0.00(+0.00%)
Dec 04, 2003	6.787	6.917	6.787	6.857	801,617	+0.07(+1.08%)
Dec 03, 2003	6.703	6.823	6.703	6.783	590,412	+0.09(+1.34%)
Dec 02, 2003	6.647	6.707	6.627	6.693	854,118	+0.04(+0.60%)
Dec 01, 2003	6.567	6.647	6.560	6.653	569,412	+0.07(+1.11%)
Nov 28, 2003	6.527	6.580	6.517	6.580	82,501	+0.07(+1.08%)
Nov 26, 2003	6.453	6.530	6.453	6.510	364,207	+0.04(+0.62%)
Nov 25, 2003	6.450	6.450	6.447	6.470	372,307	+0.00(+0.05%)
Nov 24, 2003	6.517	6.517	6.417	6.467	552,011	+0.05(+0.78%)
Nov 21, 2003	6.477	6.477	6.410	6.417	489,310	+0.01(+0.21%)
Nov 20, 2003	6.370	6.470	6.370	6.403	826,817	+0.06(+0.95%)
Nov 19, 2003	6.333	6.367	6.320	6.343	552,911	+0.04(+0.69%)
Nov 18, 2003	6.267	6.317	6.253	6.300	757,816	+0.02(+0.27%)
Nov 17, 2003	6.253	6.297	6.243	6.283	801,317	+0.00(+0.00%)
Nov 14, 2003	6.160	6.300	6.137	6.283	684,614	+0.13(+2.17%)
Nov 13, 2003	6.140	6.167	6.140	6.150	518,111	+0.00(+0.00%)
Nov 12, 2003	6.133	6.153	6.133	6.150	453,609	+0.00(+0.00%)
Nov 11, 2003	6.160	6.160	6.127	6.150	322,206	+0.00(+0.05%)
Nov 10, 2003	6.150	6.150	6.150	6.147	468,910	+0.00(+0.00%)
Nov 07, 2003	6.143	6.150	6.143	6.147	435,009	+0.00(+0.00%)
Nov 06, 2003	6.160	6.167	6.133	6.147	444,909	+0.00(+0.00%)
Nov 05, 2003	6.140	6.150	6.127	6.147	365,107	-0.01(-0.11%)
Nov 04, 2003	6.140	6.167	6.133	6.153	471,910	-0.00(-0.05%)
Nov 03, 2003	6.167	6.177	6.123	6.157	675,764	-0.01(-0.16%)
Oct 31, 2003	6.160	6.183	6.160	6.167	313,806	+0.02(+0.33%)
Oct 30, 2003	6.150	6.183	6.133	6.147	305,406	-0.02(-0.38%)
Oct 29, 2003	6.200	6.200	6.143	6.170	309,006	-0.03(-0.48%)
Oct 28, 2003	6.227	6.227	6.183	6.200	465,609	-0.03(-0.48%)
Oct 27, 2003	6.263	6.267	6.167	6.230	788,416	-0.04(-0.64%)
Oct 24, 2003	6.233	6.280	6.223	6.270	496,510	+0.04(+0.59%)
Oct 23, 2003	6.233	6.253	6.220	6.233	350,707	+0.00(+0.00%)
Oct 22, 2003	6.227	6.267	6.213	6.233	465,009	-0.01(-0.16%)
Oct 21, 2003	6.300	6.300	6.170	6.243	487,210	+0.01(+0.16%)
Oct 20, 2003	6.267	6.267	6.200	6.233	457,209	+0.01(+0.16%)
Oct 17, 2003	6.283	6.300	6.223	6.223	468,610	-0.04(-0.59%)
Oct 16, 2003	6.250	6.297	6.240	6.260	504,010	+0.01(+0.11%)
Oct 15, 2003	6.283	6.300	6.223	6.253	427,809	-0.06(-1.00%)
Oct 14, 2003	6.360	6.360	6.283	6.317	607,512	-0.02(-0.32%)
Oct 13, 2003	6.217	6.353	6.257	6.337	838,517	+0.12(+1.93%)
Oct 10, 2003	6.167	6.223	6.157	6.217	948,620	+0.06(+0.97%)
Oct 09, 2003	6.167	6.177	6.153	6.157	668,714	-0.01(-0.11%)
Oct 08, 2003	6.173	6.177	6.150	6.163	658,214	+0.00(+0.05%)
Oct 07, 2003	6.083	6.197	6.083	6.160	688,214	+0.07(+1.20%)
Oct 06, 2003	6.003	6.113	6.003	6.087	411,608	+0.00(+0.00%)
Oct 03, 2003	6.133	6.157	6.083	6.087	407,408	-0.04(-0.60%)
Oct 02, 2003	6.063	6.127	6.047	6.123	689,714	+0.09(+1.55%)

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.