Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.021	6.038	5.994	5.999	304,201	-0.02(-0.29%)
Dec 30, 2003	6.038	6.038	6.007	6.016	205,467	-0.02(-0.29%)
Dec 29, 2003	6.042	6.042	6.021	6.034	170,727	-0.01(-0.14%)
Dec 26, 2003	6.042	6.047	6.003	6.042	71,079	+0.02(+0.29%)
Dec 24, 2003	5.994	6.056	5.990	6.025	106,733	+0.01(+0.15%)
Dec 23, 2003	6.130	6.134	6.042	6.016	275,404	-0.10(-1.57%)
Dec 22, 2003	6.091	6.126	6.091	6.112	195,411	+0.05(+0.79%)
Dec 19, 2003	6.069	6.104	6.056	6.064	157,700	-0.02(-0.36%)
Dec 18, 2003	6.091	6.099	6.056	6.086	216,437	-0.01(-0.14%)
Dec 17, 2003	6.064	6.095	6.051	6.095	313,800	+0.06(+0.94%)
Dec 16, 2003	5.977	6.047	5.964	6.038	394,250	+0.03(+0.51%)
Dec 15, 2003	6.038	6.042	5.977	6.007	328,884	-0.03(-0.44%)
Dec 12, 2003	6.047	6.056	6.012	6.034	197,011	+0.01(+0.22%)
Dec 11, 2003	6.038	6.064	5.999	6.021	143,301	-0.07(-1.15%)
Dec 10, 2003	6.016	6.091	5.999	6.091	233,122	+0.07(+1.16%)
Dec 09, 2003	6.060	6.060	6.007	6.021	179,641	-0.03(-0.51%)
Dec 08, 2003	6.073	6.104	6.051	6.051	287,288	-0.05(-0.79%)
Dec 05, 2003	6.021	6.064	6.016	6.099	207,295	+0.08(+1.38%)
Dec 04, 2003	6.029	6.029	6.003	6.016	271,290	-0.01(-0.15%)
Dec 03, 2003	6.016	6.073	6.012	6.025	143,758	+0.01(+0.22%)
Dec 02, 2003	6.012	6.016	5.990	6.012	187,183	+0.02(+0.37%)
Dec 01, 2003	5.968	6.007	5.968	5.990	190,383	+0.01(+0.15%)
Nov 28, 2003	5.994	6.003	5.972	5.981	45,253	-0.01(-0.15%)
Nov 26, 2003	6.007	6.007	5.964	5.990	150,615	+0.00(+0.00%)
Nov 25, 2003	6.007	6.012	5.964	5.990	151,757	+0.02(+0.37%)
Nov 24, 2003	5.955	5.977	5.968	5.968	251,406	+0.01(+0.22%)
Nov 21, 2003	6.012	6.025	5.972	5.955	193,582	-0.06(-0.95%)
Nov 20, 2003	6.003	6.012	5.981	6.012	135,073	+0.03(+0.51%)
Nov 19, 2003	5.986	6.012	5.964	5.981	211,409	-0.00(-0.07%)
Nov 18, 2003	5.924	5.986	5.902	5.986	223,522	+0.09(+1.48%)
Nov 17, 2003	5.916	5.920	5.898	5.898	155,871	-0.03(-0.59%)
Nov 14, 2003	5.924	5.946	5.907	5.933	207,295	+0.02(+0.30%)
Nov 13, 2003	5.933	5.946	5.916	5.916	167,985	-0.02(-0.37%)
Nov 12, 2003	5.920	5.959	5.907	5.937	284,546	-0.02(-0.37%)
Nov 11, 2003	6.003	6.012	5.959	5.959	194,039	-0.04(-0.73%)
Nov 10, 2003	5.990	6.003	5.977	6.003	107,190	+0.04(+0.59%)
Nov 07, 2003	5.972	5.977	5.955	5.968	137,587	-0.01(-0.22%)
Nov 06, 2003	5.999	6.038	5.951	5.981	171,870	-0.04(-0.58%)
Nov 05, 2003	6.012	6.029	5.999	6.016	121,817	+0.00(+0.07%)
Nov 04, 2003	5.999	6.012	5.986	6.012	285,759	+0.02(+0.29%)
Nov 03, 2003	5.986	5.994	5.986	5.994	59,075	+0.00(+0.00%)
Oct 31, 2003	5.999	5.999	5.990	5.994	101,476	+0.00(+0.00%)
Oct 30, 2003	5.968	5.999	5.937	5.994	147,415	+0.01(+0.22%)
Oct 29, 2003	6.012	6.012	5.977	5.981	116,332	+0.01(+0.15%)
Oct 28, 2003	5.929	5.981	5.907	5.972	226,951	+0.06(+1.04%)
Oct 27, 2003	5.916	5.933	5.881	5.911	216,209	+0.01(+0.22%)
Oct 24, 2003	5.937	5.937	5.898	5.898	90,277	-0.03(-0.52%)
Oct 23, 2003	5.924	5.951	5.894	5.929	186,497	-0.01(-0.22%)
Oct 22, 2003	5.964	5.986	5.924	5.942	175,070	+0.00(+0.07%)
Oct 21, 2003	5.964	5.972	5.933	5.937	60,108	-0.04(-0.59%)
Oct 20, 2003	5.972	5.972	5.951	5.972	60,337	+0.02(+0.29%)
Oct 17, 2003	5.977	5.981	5.959	5.955	125,931	-0.04(-0.66%)
Oct 16, 2003	5.972	5.994	5.964	5.994	76,107	+0.04(+0.59%)
Oct 15, 2003	5.972	5.972	5.916	5.959	107,647	-0.03(-0.51%)
Oct 14, 2003	5.986	5.994	5.968	5.990	146,272	-0.01(-0.15%)
Oct 13, 2003	5.972	5.994	5.964	5.999	81,821	+0.02(+0.37%)
Oct 10, 2003	5.986	5.986	5.951	5.977	216,209	-0.00(-0.07%)
Oct 09, 2003	5.968	5.994	5.955	5.981	162,271	+0.03(+0.51%)
Oct 08, 2003	5.994	5.994	5.929	5.951	128,217	+0.00(+0.00%)
Oct 07, 2003	5.968	5.977	5.937	5.951	210,724	+0.00(+0.07%)
Oct 06, 2003	5.946	5.964	5.902	5.946	139,416	+0.04(+0.59%)
Oct 03, 2003	5.951	5.968	5.924	5.911	164,785	-0.06(-0.95%)
Oct 02, 2003	5.929	5.968	5.907	5.968	135,073	+0.04(+0.66%)

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.