Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.866	6.882	6.814	6.882	1,268,731	+0.03(+0.46%)
Jan 29, 2004	6.859	6.881	6.792	6.851	372,396	+0.06(+0.83%)
Jan 28, 2004	6.859	6.882	6.794	6.794	1,246,992	-0.10(-1.48%)
Jan 27, 2004	6.859	6.904	6.824	6.896	565,840	-0.04(-0.56%)
Jan 26, 2004	6.960	6.962	6.909	6.935	386,258	-0.02(-0.35%)
Jan 23, 2004	6.995	7.020	6.948	6.960	341,205	+0.01(+0.13%)
Jan 22, 2004	6.983	7.002	6.918	6.951	568,046	-0.05(-0.65%)
Jan 21, 2004	6.969	7.015	6.930	6.997	1,058,273	+0.05(+0.76%)
Jan 20, 2004	6.907	6.951	6.889	6.944	1,569,924	+0.16(+2.29%)
Jan 16, 2004	6.835	6.842	6.740	6.789	659,412	-0.08(-1.21%)
Jan 15, 2004	6.866	6.893	6.833	6.872	285,125	+0.01(+0.08%)
Jan 14, 2004	6.858	6.895	6.852	6.866	426,901	-0.01(-0.15%)
Jan 13, 2004	6.939	6.939	6.859	6.877	386,258	-0.09(-1.27%)
Jan 12, 2004	6.930	6.992	6.930	6.965	376,492	+0.02(+0.30%)
Jan 09, 2004	6.939	6.969	6.937	6.944	436,667	+0.02(+0.36%)
Jan 08, 2004	6.889	6.921	6.888	6.919	463,447	+0.17(+2.51%)
Jan 07, 2004	6.736	6.750	6.718	6.750	556,704	+0.01(+0.08%)
Jan 06, 2004	6.725	6.768	6.718	6.745	381,848	+0.06(+0.87%)
Jan 05, 2004	6.665	6.697	6.648	6.687	235,662	+0.05(+0.77%)
Jan 02, 2004	6.607	6.671	6.590	6.636	304,344	+0.01(+0.08%)
Dec 31, 2003	6.650	6.690	6.623	6.630	260,236	+0.02(+0.35%)
Dec 30, 2003	6.570	6.621	6.565	6.607	464,707	+0.09(+1.41%)
Dec 29, 2003	6.479	6.516	6.479	6.516	367,985	+0.08(+1.21%)
Dec 26, 2003	6.415	6.454	6.410	6.438	168,239	+0.02(+0.36%)
Dec 24, 2003	6.383	6.436	6.366	6.415	255,195	+0.03(+0.41%)
Dec 23, 2003	6.394	6.403	6.380	6.389	264,647	-0.03(-0.47%)
Dec 22, 2003	6.366	6.422	6.366	6.419	337,740	+0.04(+0.58%)
Dec 19, 2003	6.396	6.408	6.375	6.382	226,525	-0.01(-0.17%)
Dec 18, 2003	6.353	6.389	6.330	6.392	336,479	-0.02(-0.36%)
Dec 17, 2003	6.390	6.434	6.383	6.415	975,098	+0.07(+1.03%)
Dec 16, 2003	6.299	6.350	6.290	6.350	218,333	+0.10(+1.67%)
Dec 15, 2003	6.255	6.281	6.239	6.246	303,084	+0.05(+0.77%)
Dec 12, 2003	6.184	6.223	6.152	6.198	332,699	+0.05(+0.77%)
Dec 11, 2003	6.124	6.159	6.114	6.151	237,552	-0.01(-0.20%)
Dec 10, 2003	6.182	6.207	6.145	6.163	249,524	-0.04(-0.68%)
Dec 09, 2003	6.214	6.219	6.181	6.205	266,222	+0.03(+0.54%)
Dec 08, 2003	6.172	6.179	6.159	6.172	950,839	+0.02(+0.26%)
Dec 05, 2003	6.136	6.189	6.136	6.156	583,168	+0.01(+0.17%)
Dec 04, 2003	6.142	6.145	6.091	6.145	906,731	-0.03(-0.43%)
Dec 03, 2003	6.170	6.179	6.170	6.172	841,830	-0.01(-0.20%)
Dec 02, 2003	6.152	6.211	6.149	6.184	539,061	-0.05(-0.74%)
Dec 01, 2003	6.196	6.228	6.181	6.230	550,088	+0.02(+0.26%)
Nov 28, 2003	6.203	6.221	6.188	6.214	428,476	-0.07(-1.12%)
Nov 26, 2003	6.272	6.293	6.255	6.285	927,840	+0.01(+0.14%)
Nov 25, 2003	6.256	6.263	6.256	6.276	1,109,942	+0.02(+0.31%)
Nov 24, 2003	6.158	6.256	6.158	6.256	1,103,326	+0.11(+1.81%)
Nov 21, 2003	6.149	6.179	6.142	6.145	194,074	-0.00(-0.06%)
Nov 20, 2003	6.126	6.186	6.126	6.149	337,110	+0.01(+0.20%)
Nov 19, 2003	6.119	6.154	6.103	6.136	415,559	+0.05(+0.87%)
Nov 18, 2003	6.115	6.122	6.011	6.084	471,954	-0.07(-1.06%)
Nov 17, 2003	6.149	6.149	6.112	6.149	409,573	-0.03(-0.51%)
Nov 14, 2003	6.172	6.225	6.172	6.181	425,325	-0.01(-0.14%)
Nov 13, 2003	6.175	6.221	6.161	6.189	786,380	-0.05(-0.82%)
Nov 12, 2003	6.172	6.276	6.172	6.241	480,145	+0.09(+1.46%)
Nov 11, 2003	6.108	6.172	6.106	6.151	802,448	-0.02(-0.34%)
Nov 10, 2003	6.168	6.198	6.152	6.172	1,064,259	+0.03(+0.52%)
Nov 07, 2003	6.073	6.158	6.069	6.140	464,392	+0.07(+1.22%)
Nov 06, 2003	6.022	6.068	6.011	6.066	402,641	+0.04(+0.73%)
Nov 05, 2003	6.048	6.039	6.010	6.022	392,559	-0.04(-0.58%)
Nov 04, 2003	6.048	6.075	6.048	6.057	335,219	+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.