Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.768	6.816	6.704	6.768	3,571,762	-0.03(-0.40%)
Jan 29, 2004	6.752	6.808	6.736	6.795	2,417,595	+0.05(+0.73%)
Jan 28, 2004	6.832	6.832	6.739	6.746	3,067,520	-0.06(-0.87%)
Jan 27, 2004	6.830	6.830	6.776	6.805	2,381,802	-0.03(-0.40%)
Jan 26, 2004	6.848	6.864	6.774	6.832	1,623,870	-0.02(-0.23%)
Jan 23, 2004	6.848	6.848	6.822	6.848	1,746,320	+0.00(+0.00%)
Jan 22, 2004	6.824	6.856	6.794	6.848	2,381,802	+0.00(+0.00%)
Jan 21, 2004	6.856	6.876	6.829	6.848	3,016,657	+0.00(+0.02%)
Jan 20, 2004	6.821	6.867	6.809	6.846	1,269,080	-0.01(-0.09%)
Jan 16, 2004	6.838	6.865	6.786	6.852	3,710,538	+0.03(+0.44%)
Jan 15, 2004	6.840	6.854	6.744	6.822	1,393,414	-0.03(-0.37%)
Jan 14, 2004	6.805	6.848	6.800	6.848	1,195,611	+0.08(+1.15%)
Jan 13, 2004	6.843	6.848	6.743	6.770	1,589,961	-0.06(-0.91%)
Jan 12, 2004	6.794	6.832	6.776	6.832	2,378,663	+0.03(+0.44%)
Jan 09, 2004	6.800	6.846	6.773	6.802	2,501,112	-0.05(-0.67%)
Jan 08, 2004	6.845	6.889	6.832	6.848	2,806,922	+0.00(+0.05%)
Jan 07, 2004	6.894	6.894	6.792	6.845	1,723,086	-0.03(-0.49%)
Jan 06, 2004	6.956	6.956	6.875	6.878	2,147,578	-0.09(-1.35%)
Jan 05, 2004	6.856	6.977	6.851	6.972	2,698,916	+0.19(+2.82%)
Jan 02, 2004	6.886	6.926	6.763	6.781	1,524,655	-0.11(-1.53%)
Dec 31, 2003	6.819	6.900	6.817	6.886	1,820,418	+0.08(+1.24%)
Dec 30, 2003	6.813	6.835	6.766	6.802	1,299,850	-0.01(-0.16%)
Dec 29, 2003	6.744	6.821	6.698	6.813	1,365,156	+0.08(+1.25%)
Dec 26, 2003	6.752	6.808	6.722	6.728	541,290	+0.01(+0.14%)
Dec 24, 2003	6.768	6.768	6.711	6.719	359,813	-0.05(-0.75%)
Dec 23, 2003	6.744	6.824	6.731	6.770	1,540,353	+0.03(+0.40%)
Dec 22, 2003	6.671	6.759	6.661	6.743	1,317,432	+0.06(+0.83%)
Dec 19, 2003	6.681	6.730	6.638	6.687	2,025,128	+0.06(+0.89%)
Dec 18, 2003	6.645	6.685	6.587	6.628	1,934,704	-0.05(-0.81%)
Dec 17, 2003	6.593	6.684	6.593	6.682	2,654,959	+0.14(+2.17%)
Dec 16, 2003	6.524	6.567	6.469	6.540	1,907,074	+0.04(+0.66%)
Dec 15, 2003	6.610	6.650	6.497	6.497	1,942,867	-0.08(-1.19%)
Dec 12, 2003	6.582	6.582	6.505	6.575	1,826,069	+0.01(+0.15%)
Dec 11, 2003	6.418	6.598	6.418	6.566	2,013,197	+0.14(+2.18%)
Dec 10, 2003	6.572	6.572	6.415	6.426	1,217,589	-0.16(-2.47%)
Dec 09, 2003	6.537	6.595	6.532	6.588	1,884,468	+0.08(+1.17%)
Dec 08, 2003	6.419	6.518	6.446	6.512	1,771,438	+0.09(+1.44%)
Dec 05, 2003	6.493	6.509	6.421	6.419	1,219,472	-0.11(-1.66%)
Dec 04, 2003	6.596	6.615	6.443	6.528	2,490,437	-0.09(-1.35%)
Dec 03, 2003	6.561	6.647	6.561	6.617	2,694,520	+0.08(+1.24%)
Dec 02, 2003	6.510	6.566	6.497	6.536	3,246,485	+0.01(+0.15%)
Dec 01, 2003	6.585	6.585	6.512	6.526	3,500,804	-0.05(-0.70%)
Nov 28, 2003	6.622	6.633	6.563	6.572	832,657	-0.04(-0.67%)
Nov 26, 2003	6.617	6.617	6.580	6.617	1,446,161	+0.02(+0.36%)
Nov 25, 2003	6.531	6.666	6.531	6.593	2,161,393	+0.06(+0.85%)
Nov 24, 2003	6.513	6.547	6.472	6.537	2,924,976	+0.05(+0.71%)
Nov 21, 2003	6.418	6.523	6.402	6.491	2,922,465	+0.09(+1.42%)
Nov 20, 2003	6.491	6.505	6.402	6.400	2,470,343	-0.09(-1.37%)
Nov 19, 2003	6.569	6.569	6.480	6.489	1,078,184	-0.07(-1.04%)
Nov 18, 2003	6.571	6.571	6.553	6.558	2,195,930	-0.01(-0.17%)
Nov 17, 2003	6.574	6.674	6.540	6.569	3,060,613	-0.11(-1.60%)
Nov 14, 2003	6.754	6.816	6.655	6.676	2,359,824	-0.07(-1.09%)
Nov 13, 2003	6.821	6.821	6.728	6.749	3,230,787	-0.09(-1.37%)
Nov 12, 2003	6.760	6.846	6.760	6.843	1,751,971	+0.08(+1.15%)
Nov 11, 2003	6.728	6.816	6.728	6.765	2,069,085	+0.03(+0.38%)
Nov 10, 2003	6.862	6.862	6.731	6.739	2,123,088	-0.10(-1.47%)
Nov 07, 2003	6.864	6.888	6.835	6.840	2,710,219	-0.06(-0.92%)
Nov 06, 2003	6.800	6.900	6.786	6.903	2,572,070	+0.10(+1.52%)
Nov 05, 2003	6.792	6.798	6.768	6.800	1,448,045	+0.03(+0.40%)
Nov 04, 2003	6.792	6.798	6.768	6.773	1,645,848	-0.03(-0.37%)

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.