Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.313	6.331	6.313	6.322	17,852	+0.04(+0.63%)
Jan 29, 2004	6.335	6.335	6.283	6.283	21,972	-0.07(-1.10%)
Jan 28, 2004	6.326	6.361	6.326	6.353	30,899	+0.05(+0.83%)
Jan 27, 2004	6.291	6.305	6.291	6.300	21,286	-0.01(-0.21%)
Jan 26, 2004	6.296	6.318	6.291	6.313	19,226	-0.01(-0.14%)
Jan 23, 2004	6.278	6.326	6.261	6.322	48,523	+0.07(+1.12%)
Jan 22, 2004	6.248	6.291	6.243	6.252	26,550	+0.00(+0.07%)
Jan 21, 2004	6.270	6.283	6.248	6.248	49,667	-0.00(-0.07%)
Jan 20, 2004	6.256	6.261	6.252	6.252	29,983	+0.02(+0.35%)
Jan 16, 2004	6.252	6.278	6.226	6.230	85,830	-0.03(-0.56%)
Jan 15, 2004	6.204	6.270	6.204	6.265	24,261	+0.02(+0.28%)
Jan 14, 2004	6.270	6.270	6.230	6.248	42,114	-0.03(-0.42%)
Jan 13, 2004	6.248	6.291	6.226	6.274	71,640	+0.05(+0.77%)
Jan 12, 2004	6.208	6.248	6.204	6.226	36,621	+0.02(+0.28%)
Jan 09, 2004	6.160	6.230	6.160	6.208	82,626	+0.08(+1.28%)
Jan 08, 2004	6.139	6.143	6.130	6.130	24,032	+0.01(+0.21%)
Jan 07, 2004	6.121	6.121	6.108	6.117	56,991	+0.00(+0.07%)
Jan 06, 2004	6.112	6.121	6.108	6.112	83,542	+0.00(+0.07%)
Jan 05, 2004	6.095	6.108	6.073	6.108	31,127	+0.03(+0.43%)
Jan 02, 2004	6.095	6.095	6.082	6.082	25,634	+0.02(+0.36%)
Dec 31, 2003	6.090	6.099	6.056	6.060	54,702	+0.00(+0.00%)
Dec 30, 2003	6.042	6.073	6.038	6.060	38,681	-0.02(-0.29%)
Dec 29, 2003	6.038	6.077	6.034	6.077	38,223	+0.01(+0.14%)
Dec 26, 2003	6.038	6.069	6.038	6.069	24,261	+0.00(+0.07%)
Dec 24, 2003	6.029	6.064	6.029	6.064	44,403	+0.00(+0.00%)
Dec 23, 2003	6.051	6.086	6.029	6.064	59,967	+0.01(+0.22%)
Dec 22, 2003	6.042	6.069	6.034	6.051	43,945	-0.01(-0.22%)
Dec 19, 2003	6.069	6.069	6.064	6.064	6,637	+0.03(+0.51%)
Dec 18, 2003	6.042	6.042	6.029	6.034	47,378	+0.00(+0.00%)
Dec 17, 2003	6.034	6.034	6.029	6.034	44,174	-0.02(-0.29%)
Dec 16, 2003	6.073	6.073	6.034	6.051	17,623	-0.03(-0.50%)
Dec 15, 2003	6.082	6.108	6.073	6.082	26,092	+0.06(+0.94%)
Dec 12, 2003	6.047	6.064	6.038	6.025	59,738	+0.00(+0.07%)
Dec 11, 2003	6.038	6.038	6.016	6.021	41,198	-0.02(-0.36%)
Dec 10, 2003	6.056	6.056	6.034	6.042	54,245	-0.04(-0.65%)
Dec 09, 2003	6.069	6.082	6.042	6.082	43,716	-0.00(-0.07%)
Dec 08, 2003	6.082	6.082	6.082	6.086	24,261	-0.03(-0.50%)
Dec 05, 2003	6.073	6.108	6.073	6.117	13,046	+0.06(+0.94%)
Dec 04, 2003	6.095	6.095	6.060	6.060	21,972	-0.01(-0.22%)
Dec 03, 2003	6.086	6.090	6.073	6.073	7,553	-0.01(-0.22%)
Dec 02, 2003	6.051	6.086	6.051	6.086	30,212	+0.05(+0.87%)
Dec 01, 2003	6.034	6.034	6.034	6.034	23,345	+0.00(+0.07%)
Nov 28, 2003	6.007	6.029	6.007	6.029	13,275	+0.03(+0.58%)
Nov 26, 2003	6.003	6.003	5.986	5.994	27,465	-0.01(-0.22%)
Nov 25, 2003	6.038	6.038	6.007	6.007	6,408	+0.00(+0.00%)
Nov 24, 2003	6.047	6.073	6.007	6.007	50,811	+0.00(+0.00%)
Nov 21, 2003	6.012	6.012	6.007	6.007	25,177	-0.01(-0.22%)
Nov 20, 2003	6.021	6.029	6.016	6.021	48,751	+0.00(+0.00%)
Nov 19, 2003	6.016	6.016	6.016	6.021	12,588	-0.03(-0.51%)
Nov 18, 2003	6.029	6.051	6.016	6.051	40,741	+0.00(+0.00%)
Nov 17, 2003	6.051	6.051	6.051	6.051	14,648	-0.01(-0.14%)
Nov 14, 2003	6.060	6.090	6.047	6.060	27,923	+0.00(+0.00%)
Nov 13, 2003	6.069	6.069	6.060	6.060	4,348	-0.01(-0.14%)
Nov 12, 2003	6.086	6.086	6.073	6.069	15,335	-0.02(-0.29%)
Nov 11, 2003	6.095	6.095	6.069	6.086	29,525	+0.02(+0.29%)
Nov 10, 2003	6.051	6.099	6.051	6.069	12,359	+0.01(+0.22%)
Nov 07, 2003	6.034	6.077	6.034	6.056	18,310	-0.02(-0.36%)
Nov 06, 2003	6.108	6.108	6.082	6.077	16,021	-0.03(-0.50%)
Nov 05, 2003	6.007	6.051	6.007	6.108	29,754	+0.01(+0.21%)
Nov 04, 2003	6.007	6.051	6.007	6.095	84,409	+0.09(+1.45%)

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.