Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.760	5.820	5.660	5.780	172,400	-0.06(-1.03%)
Dec 30, 2003	5.850	5.880	5.710	5.840	122,000	-0.06(-1.02%)
Dec 29, 2003	5.880	5.900	5.600	5.900	185,800	+0.02(+0.34%)
Dec 26, 2003	5.850	5.890	5.760	5.880	59,600	+0.03(+0.51%)
Dec 24, 2003	5.870	5.890	5.530	5.850	112,400	-0.12(-2.01%)
Dec 23, 2003	5.890	5.970	5.720	5.970	203,600	+0.25(+4.37%)
Dec 22, 2003	5.600	5.800	5.490	5.720	167,400	+0.07(+1.24%)
Dec 19, 2003	5.530	5.680	5.470	5.650	152,300	+0.13(+2.36%)
Dec 18, 2003	5.630	5.700	5.420	5.520	224,600	-0.19(-3.33%)
Dec 17, 2003	5.730	5.830	5.660	5.710	92,600	+0.06(+1.06%)
Dec 16, 2003	5.540	5.750	5.540	5.650	131,800	+0.11(+1.99%)
Dec 15, 2003	5.600	5.900	5.540	5.540	189,800	-0.06(-1.07%)
Dec 12, 2003	5.600	5.600	5.510	5.600	117,300	+0.15(+2.75%)
Dec 11, 2003	5.120	5.490	5.120	5.450	204,300	+0.33(+6.45%)
Dec 10, 2003	5.120	5.220	5.120	5.120	168,200	-0.01(-0.19%)
Dec 09, 2003	5.250	5.250	5.100	5.130	119,800	-0.02(-0.39%)
Dec 08, 2003	5.120	5.200	5.110	5.150	149,200	+0.03(+0.59%)
Dec 05, 2003	5.250	5.250	5.000	5.120	315,900	-0.16(-3.03%)
Dec 04, 2003	5.480	5.480	5.270	5.280	174,200	-0.16(-2.94%)
Dec 03, 2003	5.570	5.580	5.450	5.440	112,500	-0.15(-2.68%)
Dec 02, 2003	5.630	5.650	5.550	5.590	155,800	+0.08(+1.45%)
Dec 01, 2003	5.420	5.530	5.360	5.510	209,000	+0.15(+2.80%)
Nov 28, 2003	5.350	5.440	5.300	5.360	89,500	-0.06(-1.11%)
Nov 26, 2003	5.460	5.470	5.250	5.420	126,200	-0.02(-0.37%)
Nov 25, 2003	5.510	5.510	5.330	5.440	118,300	-0.07(-1.27%)
Nov 24, 2003	5.370	5.580	5.370	5.510	134,300	+0.11(+2.04%)
Nov 21, 2003	5.530	5.530	5.410	5.400	92,000	-0.13(-2.35%)
Nov 20, 2003	5.530	5.700	5.530	5.530	131,700	-0.04(-0.72%)
Nov 19, 2003	5.500	5.680	5.500	5.570	71,700	+0.07(+1.27%)
Nov 18, 2003	5.720	5.730	5.380	5.500	122,700	-0.10(-1.79%)
Nov 17, 2003	5.750	5.900	5.530	5.600	153,800	-0.06(-1.06%)
Nov 14, 2003	5.700	5.700	5.650	5.660	128,900	-0.27(-4.55%)
Nov 13, 2003	5.940	6.110	5.890	5.930	96,300	+0.04(+0.68%)
Nov 12, 2003	5.800	5.920	5.790	5.890	79,900	+0.14(+2.43%)
Nov 11, 2003	5.990	5.990	5.780	5.750	95,100	-0.12(-2.04%)
Nov 10, 2003	6.140	6.140	5.770	5.870	217,200	-0.26(-4.24%)
Nov 07, 2003	6.320	6.320	6.070	6.130	174,000	-0.05(-0.81%)
Nov 06, 2003	5.800	6.160	5.750	6.180	281,000	+0.38(+6.55%)
Nov 05, 2003	5.900	5.970	5.650	5.800	391,200	-0.37(-6.00%)
Nov 04, 2003	6.100	6.180	5.870	6.170	200,205	-0.24(-3.74%)
Nov 03, 2003	6.110	6.520	6.250	6.410	234,979	+0.28(+4.57%)
Oct 31, 2003	6.120	6.190	6.080	6.130	108,200	+0.07(+1.16%)
Oct 30, 2003	6.270	6.270	6.060	6.060	95,900	-0.13(-2.10%)
Oct 29, 2003	6.000	6.300	5.800	6.190	148,900	+0.19(+3.17%)
Oct 28, 2003	5.750	6.000	5.750	6.000	142,300	+0.35(+6.19%)
Oct 27, 2003	5.350	5.690	5.350	5.650	101,800	+0.33(+6.20%)
Oct 24, 2003	5.450	5.480	5.260	5.320	109,700	-0.16(-2.92%)
Oct 23, 2003	5.650	5.660	5.260	5.480	198,100	-0.25(-4.36%)
Oct 22, 2003	5.850	5.930	5.700	5.730	78,800	-0.16(-2.72%)
Oct 21, 2003	5.910	5.960	5.760	5.890	128,500	-0.11(-1.83%)
Oct 20, 2003	5.980	6.000	5.810	6.000	68,200	+0.02(+0.33%)
Oct 17, 2003	6.180	6.200	5.930	5.980	54,500	-0.18(-2.92%)
Oct 16, 2003	6.210	6.290	6.210	6.160	63,800	-0.09(-1.44%)
Oct 15, 2003	6.300	6.300	5.980	6.250	50,900	+0.03(+0.48%)
Oct 14, 2003	6.220	6.310	6.110	6.220	77,100	+0.00(+0.00%)
Oct 13, 2003	5.950	6.200	5.950	6.220	115,200	+0.31(+5.25%)
Oct 10, 2003	5.930	5.930	5.850	5.910	99,900	+0.05(+0.85%)
Oct 09, 2003	5.980	6.000	5.760	5.860	218,800	-0.09(-1.51%)
Oct 08, 2003	6.280	6.340	5.900	5.950	200,500	-0.39(-6.15%)
Oct 07, 2003	6.280	6.410	6.260	6.340	90,100	+0.09(+1.44%)
Oct 06, 2003	6.390	6.390	6.200	6.250	112,000	-0.17(-2.65%)
Oct 03, 2003	6.420	6.490	6.400	6.420	80,000	+0.01(+0.16%)
Oct 02, 2003	6.320	6.420	6.320	6.410	81,100	+0.19(+3.05%)

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.