Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.495	6.582	6.466	6.563	6,616,738	+0.04(+0.65%)
Jan 29, 2004	6.578	6.578	6.483	6.521	4,642,547	-0.06(-0.84%)
Jan 28, 2004	6.703	6.742	6.565	6.576	6,134,551	-0.10(-1.54%)
Jan 27, 2004	6.743	6.756	6.637	6.679	4,156,278	-0.06(-0.85%)
Jan 26, 2004	6.668	6.742	6.639	6.736	2,898,292	+0.07(+1.02%)
Jan 23, 2004	6.674	6.705	6.620	6.668	4,347,574	-0.00(-0.03%)
Jan 22, 2004	6.685	6.709	6.630	6.670	4,387,847	-0.01(-0.08%)
Jan 21, 2004	6.587	6.688	6.569	6.676	4,975,615	+0.12(+1.88%)
Jan 20, 2004	6.653	6.716	6.472	6.552	4,967,451	-0.15(-2.30%)
Jan 16, 2004	6.775	6.775	6.653	6.707	5,353,854	-0.06(-0.82%)
Jan 15, 2004	6.672	6.786	6.585	6.762	4,866,225	+0.09(+1.35%)
Jan 14, 2004	6.679	6.786	6.630	6.672	8,594,739	+0.02(+0.28%)
Jan 13, 2004	7.052	7.052	6.560	6.653	9,852,997	+0.19(+2.99%)
Jan 12, 2004	6.519	6.547	6.402	6.461	4,855,884	-0.04(-0.68%)
Jan 09, 2004	6.591	6.608	6.468	6.505	6,412,924	-0.10(-1.45%)
Jan 08, 2004	6.523	6.630	6.519	6.600	6,033,596	+0.06(+0.90%)
Jan 07, 2004	6.477	6.569	6.457	6.541	7,719,346	-0.09(-1.30%)
Jan 06, 2004	6.613	6.692	6.573	6.628	4,465,128	+0.01(+0.22%)
Jan 05, 2004	6.633	6.685	6.541	6.613	5,682,841	+0.04(+0.61%)
Jan 02, 2004	6.668	6.723	6.547	6.573	3,904,300	-0.06(-0.97%)
Dec 31, 2003	6.567	6.652	6.541	6.637	4,585,947	+0.07(+1.06%)
Dec 30, 2003	6.523	6.598	6.484	6.567	3,336,941	+0.05(+0.82%)
Dec 29, 2003	6.376	6.541	6.370	6.514	4,152,740	+0.14(+2.16%)
Dec 26, 2003	6.404	6.453	6.369	6.376	1,046,008	+0.00(+0.03%)
Dec 24, 2003	6.387	6.407	6.348	6.374	1,680,035	-0.03(-0.49%)
Dec 23, 2003	6.284	6.411	6.350	6.405	4,103,487	+0.12(+1.93%)
Dec 22, 2003	6.284	6.314	6.174	6.284	3,722,255	-0.07(-1.04%)
Dec 19, 2003	6.317	6.376	6.246	6.350	4,835,204	+0.05(+0.82%)
Dec 18, 2003	6.253	6.295	6.196	6.299	4,833,299	+0.05(+0.79%)
Dec 17, 2003	6.133	6.258	6.080	6.249	7,738,394	+0.11(+1.74%)
Dec 16, 2003	6.119	6.189	6.054	6.143	4,441,726	+0.00(+0.03%)
Dec 15, 2003	6.295	6.394	6.137	6.141	5,329,636	-0.15(-2.45%)
Dec 12, 2003	6.288	6.302	6.273	6.295	4,444,991	+0.03(+0.53%)
Dec 11, 2003	6.143	6.291	6.133	6.262	10,268,516	+0.14(+2.25%)
Dec 10, 2003	6.284	6.297	6.045	6.124	11,297,109	-0.16(-2.54%)
Dec 09, 2003	6.424	6.486	6.269	6.284	5,665,153	-0.14(-2.17%)
Dec 08, 2003	6.438	6.438	6.290	6.424	4,754,658	-0.01(-0.23%)
Dec 05, 2003	6.438	6.499	6.381	6.438	3,729,058	+0.00(+0.00%)
Dec 04, 2003	6.385	6.462	6.326	6.438	8,319,087	+0.03(+0.40%)
Dec 03, 2003	6.609	6.611	6.376	6.413	12,805,984	-0.20(-3.00%)
Dec 02, 2003	6.707	6.755	6.587	6.611	8,091,327	-0.24(-3.51%)
Dec 01, 2003	6.885	6.894	6.769	6.852	6,791,707	-0.03(-0.45%)
Nov 28, 2003	6.834	6.900	6.796	6.883	1,394,043	+0.05(+0.73%)
Nov 26, 2003	6.848	6.863	6.743	6.834	3,492,590	+0.01(+0.08%)
Nov 25, 2003	6.817	6.857	6.778	6.828	6,157,136	+0.03(+0.38%)
Nov 24, 2003	6.606	6.832	6.600	6.802	7,419,476	+0.21(+3.21%)
Nov 21, 2003	6.707	6.709	6.585	6.591	4,750,304	-0.06(-0.83%)
Nov 20, 2003	6.560	6.721	6.523	6.646	5,997,949	+0.07(+1.03%)
Nov 19, 2003	6.567	6.606	6.503	6.578	3,761,712	+0.01(+0.14%)
Nov 18, 2003	6.615	6.622	6.562	6.569	5,798,217	+0.03(+0.45%)
Nov 17, 2003	6.444	6.560	6.394	6.540	4,220,497	+0.03(+0.48%)
Nov 14, 2003	6.608	6.615	6.490	6.508	5,636,853	-0.11(-1.61%)
Nov 13, 2003	6.670	6.670	6.538	6.615	4,833,299	-0.06(-0.88%)
Nov 12, 2003	6.679	6.681	6.569	6.674	5,844,204	-0.02(-0.25%)
Nov 11, 2003	6.743	6.762	6.282	6.690	4,062,670	-0.07(-1.06%)
Nov 10, 2003	6.657	6.799	6.657	6.762	6,043,120	+0.10(+1.57%)
Nov 07, 2003	6.688	6.720	6.615	6.657	3,730,418	+0.01(+0.14%)
Nov 06, 2003	6.578	6.659	6.483	6.648	6,142,442	+0.17(+2.55%)
Nov 05, 2003	6.525	6.525	6.422	6.483	5,862,436	-0.05(-0.70%)
Nov 04, 2003	6.525	6.602	6.477	6.529	5,605,016	+0.01(+0.20%)

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.