Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.733	6.754	6.682	6.713	40,918	+0.02(+0.31%)
Dec 30, 2003	6.662	6.692	6.662	6.692	33,124	+0.00(+0.00%)
Dec 29, 2003	6.672	6.774	6.670	6.692	26,304	+0.05(+0.77%)
Dec 26, 2003	6.631	6.641	6.631	6.641	4,871	+0.03(+0.47%)
Dec 24, 2003	6.672	6.672	6.610	6.610	8,768	-0.04(-0.62%)
Dec 23, 2003	6.528	6.660	6.528	6.651	24,843	+0.10(+1.57%)
Dec 22, 2003	6.487	6.569	6.487	6.549	21,920	+0.10(+1.59%)
Dec 19, 2003	6.448	6.495	6.415	6.446	26,304	-0.02(-0.32%)
Dec 18, 2003	6.413	6.467	6.413	6.467	20,946	+0.02(+0.38%)
Dec 17, 2003	6.442	6.442	6.397	6.442	38,969	-0.13(-1.94%)
Dec 16, 2003	6.530	6.594	6.510	6.569	19,972	-0.06(-0.93%)
Dec 15, 2003	6.754	6.768	6.631	6.631	21,920	-0.08(-1.22%)
Dec 12, 2003	6.703	6.723	6.703	6.713	23,381	+0.04(+0.62%)
Dec 11, 2003	6.395	6.723	6.395	6.672	73,555	+0.31(+4.84%)
Dec 10, 2003	6.292	6.384	6.292	6.364	58,941	+0.09(+1.47%)
Dec 09, 2003	6.286	6.313	6.261	6.272	46,276	-0.04(-0.59%)
Dec 08, 2003	6.313	6.313	6.230	6.308	40,918	+0.02(+0.26%)
Dec 05, 2003	6.282	6.297	6.282	6.292	17,536	-0.01(-0.13%)
Dec 04, 2003	6.374	6.374	6.374	6.300	18,510	-0.04(-0.68%)
Dec 03, 2003	6.376	6.413	6.343	6.343	86,220	-0.05(-0.74%)
Dec 02, 2003	6.405	6.413	6.384	6.391	40,431	+0.03(+0.42%)
Dec 01, 2003	6.364	6.364	6.343	6.364	29,714	+0.05(+0.81%)
Nov 28, 2003	6.313	6.323	6.290	6.313	5,845	-0.00(-0.07%)
Nov 26, 2003	6.230	6.331	6.230	6.317	42,866	+0.13(+2.02%)
Nov 25, 2003	6.169	6.191	6.169	6.191	29,227	+0.05(+0.73%)
Nov 24, 2003	6.210	6.239	6.142	6.146	26,791	-0.06(-1.02%)
Nov 21, 2003	6.097	6.159	6.056	6.210	26,304	+0.14(+2.37%)
Nov 20, 2003	6.107	6.142	6.056	6.066	35,559	-0.04(-0.67%)
Nov 19, 2003	6.103	6.107	6.093	6.107	24,356	+0.05(+0.81%)
Nov 18, 2003	6.113	6.132	6.058	6.058	42,866	+0.00(+0.00%)
Nov 17, 2003	6.179	6.189	6.058	6.058	98,398	-0.18(-2.93%)
Nov 14, 2003	6.302	6.302	6.230	6.241	20,946	-0.06(-0.98%)
Nov 13, 2003	6.282	6.282	6.282	6.302	24,843	+0.00(+0.00%)
Nov 12, 2003	6.142	6.302	6.142	6.302	31,175	+0.13(+2.06%)
Nov 11, 2003	6.224	6.241	6.163	6.175	21,920	-0.03(-0.43%)
Nov 10, 2003	6.298	6.298	6.189	6.202	41,405	-0.05(-0.79%)
Nov 07, 2003	6.261	6.302	6.241	6.251	28,740	+0.03(+0.50%)
Nov 06, 2003	6.251	6.255	6.179	6.220	38,482	-0.03(-0.56%)
Nov 05, 2003	6.070	6.255	6.070	6.255	38,969	+0.11(+1.74%)
Nov 04, 2003	6.070	6.070	6.070	6.148	27,571	+0.11(+1.87%)
Nov 03, 2003	6.118	6.118	6.035	6.035	56,993	-0.04(-0.71%)
Oct 31, 2003	6.148	6.148	6.056	6.079	37,508	-0.06(-0.97%)
Oct 30, 2003	6.138	6.138	6.138	6.138	18,023	-0.02(-0.33%)
Oct 29, 2003	6.056	6.159	6.056	6.159	34,585	+0.07(+1.18%)
Oct 28, 2003	6.115	6.115	6.101	6.087	57,967	-0.08(-1.30%)
Oct 27, 2003	6.122	6.181	6.122	6.167	46,763	+0.07(+1.14%)
Oct 24, 2003	6.169	6.169	6.095	6.097	16,562	-0.05(-0.83%)
Oct 23, 2003	6.118	6.165	6.118	6.148	44,328	+0.01(+0.17%)
Oct 22, 2003	6.233	6.253	6.103	6.138	97,911	-0.09(-1.52%)
Oct 21, 2003	6.364	6.364	6.233	6.233	102,782	-0.13(-2.06%)
Oct 20, 2003	6.343	6.372	6.343	6.364	24,843	+0.05(+0.75%)
Oct 17, 2003	6.343	6.366	6.315	6.317	20,946	-0.08(-1.22%)
Oct 16, 2003	6.538	6.538	6.380	6.395	65,274	-0.11(-1.74%)
Oct 15, 2003	6.631	6.631	6.508	6.508	65,274	-0.15(-2.31%)
Oct 14, 2003	6.487	6.670	6.487	6.662	86,220	+0.21(+3.25%)
Oct 13, 2003	6.425	6.452	6.425	6.452	45,302	+0.05(+0.74%)
Oct 10, 2003	6.345	6.364	6.345	6.405	114,961	+0.04(+0.68%)
Oct 09, 2003	6.259	6.362	6.259	6.362	51,635	+0.15(+2.34%)
Oct 08, 2003	6.220	6.220	6.198	6.216	51,635	-0.00(-0.07%)
Oct 07, 2003	6.179	6.220	6.179	6.220	37,021	+0.06(+1.00%)
Oct 06, 2003	6.076	6.157	6.076	6.159	132,984	+0.10(+1.69%)
Oct 03, 2003	6.159	6.159	6.040	6.056	112,038	-0.05(-0.84%)
Oct 02, 2003	6.056	6.128	6.035	6.107	165,134	+0.06(+1.02%)

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.