Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	6.416	6.416	6.416	6.416	0	+0.03(+0.51%)
Oct 31, 2003	6.384	6.384	6.384	6.384	0	+0.00(+0.00%)
Oct 30, 2003	6.379	6.379	6.379	6.384	6,887	+0.04(+0.66%)
Oct 29, 2003	6.291	6.342	6.258	6.342	10,331	+0.13(+2.02%)
Oct 28, 2003	6.217	6.217	6.217	6.217	0	+0.00(+0.00%)
Oct 27, 2003	6.100	6.217	6.100	6.217	11,191	+0.15(+2.53%)
Oct 24, 2003	6.133	6.156	6.063	6.063	4,304	-0.07(-1.06%)
Oct 23, 2003	6.133	6.133	6.063	6.128	10,976	-0.02(-0.38%)
Oct 22, 2003	6.179	6.179	6.119	6.152	12,268	-0.06(-0.97%)
Oct 21, 2003	6.226	6.226	6.212	6.212	10,115	-0.01(-0.22%)
Oct 20, 2003	6.235	6.245	6.226	6.226	9,039	-0.04(-0.67%)
Oct 17, 2003	6.296	6.296	6.268	6.268	4,519	-0.06(-0.88%)
Oct 16, 2003	6.323	6.323	6.323	6.323	5,165	-0.02(-0.29%)
Oct 15, 2003	6.342	6.342	6.342	6.342	0	+0.02(+0.37%)
Oct 14, 2003	6.319	6.319	6.319	6.319	3,443	-0.09(-1.45%)
Oct 13, 2003	6.235	6.412	6.398	6.412	26,473	+0.18(+2.83%)
Oct 10, 2003	6.282	6.282	6.235	6.235	10,546	+0.13(+2.05%)
Oct 09, 2003	5.929	6.110	5.929	6.110	19,801	+0.22(+3.79%)
Oct 08, 2003	5.882	5.887	5.882	5.887	9,900	+0.00(+0.08%)
Oct 07, 2003	5.882	5.882	5.882	5.882	0	+0.00(+0.00%)
Oct 06, 2003	5.901	5.901	5.891	5.882	15,496	+0.05(+0.80%)
Oct 03, 2003	5.831	5.836	5.831	5.836	7,317	+0.06(+1.05%)
Oct 02, 2003	5.775	5.775	5.775	5.775	0	+0.00(+0.00%)

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.