Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.992	6.992	6.830	6.927	27,250	-0.04(-0.59%)
Jan 29, 2004	6.985	6.992	6.913	6.968	17,393	-0.00(-0.04%)
Jan 28, 2004	6.913	6.971	6.913	6.971	13,915	+0.04(+0.54%)
Jan 27, 2004	7.002	7.002	6.909	6.933	14,784	-0.04(-0.59%)
Jan 26, 2004	6.916	6.985	6.916	6.975	36,817	+0.01(+0.10%)
Jan 23, 2004	6.899	6.968	6.799	6.968	23,191	+0.05(+0.69%)
Jan 22, 2004	6.878	6.920	6.820	6.920	19,713	+0.11(+1.67%)
Jan 21, 2004	6.882	6.961	6.792	6.806	22,322	-0.09(-1.35%)
Jan 20, 2004	6.989	6.989	6.882	6.899	16,524	-0.03(-0.40%)
Jan 16, 2004	6.906	6.968	6.885	6.927	9,856	-0.03(-0.50%)
Jan 15, 2004	6.937	6.961	6.902	6.961	15,405	+0.02(+0.35%)
Jan 14, 2004	6.933	6.985	6.899	6.937	65,891	-0.01(-0.20%)
Jan 13, 2004	6.623	7.078	6.623	6.951	59,933	+0.34(+5.11%)
Jan 12, 2004	6.589	6.726	6.451	6.613	36,214	-0.06(-0.93%)
Jan 09, 2004	6.726	6.727	6.675	6.675	29,529	-0.05(-0.72%)
Jan 08, 2004	6.492	6.726	6.492	6.723	61,864	+0.05(+0.72%)
Jan 07, 2004	6.726	6.726	6.623	6.675	40,292	-0.01(-0.10%)
Jan 06, 2004	6.657	6.682	6.592	6.682	37,686	+0.08(+1.15%)
Jan 05, 2004	6.775	6.775	6.554	6.606	33,918	-0.10(-1.54%)
Jan 02, 2004	6.864	6.933	6.709	6.709	42,035	-0.21(-2.99%)
Dec 31, 2003	6.726	6.916	6.709	6.916	91,028	+0.21(+3.07%)
Dec 30, 2003	6.668	6.726	6.657	6.710	28,128	-0.02(-0.25%)
Dec 29, 2003	6.726	6.726	6.554	6.726	32,897	+0.00(+0.00%)
Dec 26, 2003	6.661	6.726	6.661	6.726	25,438	+0.00(+0.00%)
Dec 24, 2003	6.723	6.726	6.664	6.726	17,504	+0.03(+0.46%)
Dec 23, 2003	6.627	6.709	6.613	6.695	35,767	+0.02(+0.31%)
Dec 22, 2003	6.623	6.709	6.623	6.675	25,142	-0.03(-0.46%)
Dec 19, 2003	6.692	6.706	6.644	6.706	47,151	+0.05(+0.73%)
Dec 18, 2003	6.751	6.778	6.609	6.657	51,219	-0.06(-0.87%)
Dec 17, 2003	6.640	6.744	6.640	6.716	15,808	+0.06(+0.88%)
Dec 16, 2003	6.623	6.726	6.613	6.657	23,899	-0.01(-0.16%)
Dec 15, 2003	6.723	6.795	6.623	6.668	23,397	-0.06(-0.82%)
Dec 12, 2003	6.675	6.726	6.571	6.723	20,611	+0.05(+0.78%)
Dec 11, 2003	6.668	6.699	6.578	6.671	19,133	+0.03(+0.52%)
Dec 10, 2003	6.720	6.720	6.516	6.637	29,233	-0.03(-0.52%)
Dec 09, 2003	6.720	6.726	6.623	6.671	27,665	+0.05(+0.73%)
Dec 08, 2003	6.623	6.726	6.506	6.623	20,376	+0.01(+0.10%)
Dec 05, 2003	6.644	6.644	6.599	6.616	14,205	-0.06(-0.93%)
Dec 04, 2003	6.664	6.678	6.554	6.678	19,817	+0.02(+0.36%)
Dec 03, 2003	6.571	6.657	6.554	6.654	11,419	+0.10(+1.58%)
Dec 02, 2003	6.623	6.644	6.451	6.551	60,345	-0.11(-1.66%)
Dec 01, 2003	6.664	6.761	6.627	6.661	40,640	-0.07(-0.97%)
Nov 28, 2003	6.623	6.761	6.623	6.726	19,136	-0.03(-0.51%)
Nov 26, 2003	6.795	6.813	6.623	6.761	26,960	-0.05(-0.75%)
Nov 25, 2003	6.716	6.812	6.682	6.812	14,605	+0.02(+0.25%)
Nov 24, 2003	6.726	6.858	6.726	6.795	53,903	+0.07(+1.03%)
Nov 21, 2003	6.606	6.792	6.606	6.726	17,828	+0.14(+2.20%)
Nov 20, 2003	6.578	6.761	6.564	6.582	34,987	-0.05(-0.73%)
Nov 19, 2003	6.720	6.761	6.589	6.630	48,960	+0.08(+1.16%)
Nov 18, 2003	6.416	6.720	6.416	6.554	61,878	+0.02(+0.37%)
Nov 17, 2003	7.054	7.054	6.382	6.530	107,343	-0.30(-4.39%)
Nov 14, 2003	6.954	6.971	6.830	6.830	32,665	-0.07(-1.00%)
Nov 13, 2003	7.144	7.144	6.864	6.899	45,745	-0.18(-2.53%)
Nov 12, 2003	7.209	7.416	7.040	7.078	44,067	-0.16(-2.19%)
Nov 11, 2003	6.795	7.240	6.795	7.237	33,549	+0.46(+6.77%)
Nov 10, 2003	7.075	7.227	6.761	6.778	64,963	-0.39(-5.48%)
Nov 07, 2003	7.227	7.344	7.071	7.171	34,147	-0.04(-0.62%)
Nov 06, 2003	7.196	7.485	7.192	7.216	54,471	+0.06(+0.82%)
Nov 05, 2003	6.992	7.185	6.951	7.158	57,927	+0.26(+3.75%)
Nov 04, 2003	6.830	6.951	6.758	6.899	19,037	+0.03(+0.50%)

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.