Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.868	6.884	6.815	6.884	1,268,440	+0.03(+0.46%)
Jan 29, 2004	6.861	6.882	6.794	6.852	372,311	+0.06(+0.83%)
Jan 28, 2004	6.861	6.884	6.796	6.796	1,246,706	-0.10(-1.48%)
Jan 27, 2004	6.861	6.905	6.826	6.898	565,711	-0.04(-0.56%)
Jan 26, 2004	6.962	6.963	6.910	6.937	386,170	-0.02(-0.35%)
Jan 23, 2004	6.997	7.022	6.949	6.962	341,127	+0.01(+0.13%)
Jan 22, 2004	6.984	7.004	6.919	6.953	567,916	-0.05(-0.65%)
Jan 21, 2004	6.970	7.016	6.932	6.999	1,058,031	+0.05(+0.76%)
Jan 20, 2004	6.909	6.953	6.891	6.946	1,569,564	+0.16(+2.29%)
Jan 16, 2004	6.836	6.843	6.741	6.790	659,261	-0.08(-1.21%)
Jan 15, 2004	6.868	6.895	6.835	6.873	285,060	+0.01(+0.08%)
Jan 14, 2004	6.859	6.896	6.854	6.868	426,803	-0.01(-0.15%)
Jan 13, 2004	6.940	6.940	6.861	6.879	386,170	-0.09(-1.27%)
Jan 12, 2004	6.932	6.993	6.932	6.967	376,405	+0.02(+0.30%)
Jan 09, 2004	6.940	6.970	6.939	6.946	436,567	+0.02(+0.36%)
Jan 08, 2004	6.891	6.923	6.889	6.921	463,341	+0.17(+2.51%)
Jan 07, 2004	6.738	6.752	6.720	6.752	556,576	+0.01(+0.08%)
Jan 06, 2004	6.727	6.769	6.720	6.746	381,760	+0.06(+0.87%)
Jan 05, 2004	6.667	6.699	6.649	6.688	235,607	+0.05(+0.77%)
Jan 02, 2004	6.609	6.672	6.591	6.637	304,274	+0.01(+0.08%)
Dec 31, 2003	6.651	6.692	6.625	6.632	260,176	+0.02(+0.35%)
Dec 30, 2003	6.572	6.623	6.566	6.609	464,601	+0.09(+1.41%)
Dec 29, 2003	6.480	6.517	6.480	6.517	367,901	+0.08(+1.21%)
Dec 26, 2003	6.417	6.455	6.411	6.439	168,201	+0.02(+0.36%)
Dec 24, 2003	6.385	6.438	6.367	6.417	255,136	+0.03(+0.41%)
Dec 23, 2003	6.395	6.404	6.381	6.390	264,586	-0.03(-0.47%)
Dec 22, 2003	6.367	6.424	6.367	6.420	337,662	+0.04(+0.58%)
Dec 19, 2003	6.397	6.410	6.376	6.383	226,473	-0.01(-0.17%)
Dec 18, 2003	6.355	6.390	6.332	6.394	336,402	-0.02(-0.36%)
Dec 17, 2003	6.392	6.436	6.385	6.417	974,875	+0.07(+1.03%)
Dec 16, 2003	6.300	6.351	6.291	6.351	218,283	+0.10(+1.67%)
Dec 15, 2003	6.256	6.283	6.240	6.247	303,014	+0.05(+0.77%)
Dec 12, 2003	6.185	6.224	6.154	6.200	332,623	+0.05(+0.77%)
Dec 11, 2003	6.126	6.161	6.115	6.152	237,497	-0.01(-0.20%)
Dec 10, 2003	6.184	6.208	6.147	6.164	249,467	-0.04(-0.68%)
Dec 09, 2003	6.215	6.221	6.182	6.207	266,161	+0.03(+0.54%)
Dec 08, 2003	6.173	6.180	6.161	6.173	950,621	+0.02(+0.26%)
Dec 05, 2003	6.138	6.191	6.138	6.157	583,035	+0.01(+0.17%)
Dec 04, 2003	6.143	6.147	6.092	6.147	906,523	-0.03(-0.43%)
Dec 03, 2003	6.171	6.180	6.171	6.173	841,637	-0.01(-0.20%)
Dec 02, 2003	6.154	6.212	6.150	6.185	538,937	-0.05(-0.74%)
Dec 01, 2003	6.198	6.230	6.182	6.231	549,961	+0.02(+0.26%)
Nov 28, 2003	6.205	6.223	6.189	6.215	428,378	-0.07(-1.12%)
Nov 26, 2003	6.274	6.295	6.256	6.286	927,627	+0.01(+0.14%)
Nov 25, 2003	6.258	6.265	6.258	6.277	1,109,688	+0.02(+0.31%)
Nov 24, 2003	6.159	6.258	6.159	6.258	1,103,073	+0.11(+1.81%)
Nov 21, 2003	6.150	6.180	6.143	6.147	194,030	-0.00(-0.06%)
Nov 20, 2003	6.127	6.187	6.127	6.150	337,032	+0.01(+0.20%)
Nov 19, 2003	6.120	6.156	6.104	6.138	415,463	+0.05(+0.87%)
Nov 18, 2003	6.117	6.124	6.013	6.085	471,845	-0.07(-1.06%)
Nov 17, 2003	6.150	6.150	6.113	6.150	409,479	-0.03(-0.51%)
Nov 14, 2003	6.173	6.226	6.173	6.182	425,228	-0.01(-0.14%)
Nov 13, 2003	6.177	6.223	6.163	6.191	786,199	-0.05(-0.82%)
Nov 12, 2003	6.173	6.277	6.173	6.242	480,035	+0.09(+1.46%)
Nov 11, 2003	6.110	6.173	6.108	6.152	802,264	-0.02(-0.34%)
Nov 10, 2003	6.170	6.200	6.154	6.173	1,064,015	+0.03(+0.52%)
Nov 07, 2003	6.074	6.159	6.071	6.141	464,286	+0.07(+1.22%)
Nov 06, 2003	6.023	6.069	6.013	6.067	402,549	+0.04(+0.73%)
Nov 05, 2003	6.050	6.041	6.011	6.023	392,469	-0.04(-0.58%)
Nov 04, 2003	6.050	6.076	6.050	6.059	335,142	+0.02(+0.26%)

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.