Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	6.016	6.016	6.007	6.007	13,886	-0.01(-0.15%)
Oct 31, 2003	6.016	6.016	6.016	6.016	10,986	+0.04(+0.73%)
Oct 30, 2003	5.973	5.973	5.973	5.973	19,683	-0.06(-0.94%)
Oct 29, 2003	6.016	6.029	6.007	6.029	21,743	+0.02(+0.36%)
Oct 28, 2003	5.990	6.007	5.986	6.007	18,997	+0.00(+0.00%)
Oct 27, 2003	5.973	6.016	5.973	6.007	19,226	+0.03(+0.59%)
Oct 24, 2003	5.951	5.973	5.951	5.973	10,528	+0.02(+0.37%)
Oct 23, 2003	6.007	6.016	5.951	5.951	39,596	-0.04(-0.66%)
Oct 22, 2003	5.986	5.990	5.951	5.990	22,659	+0.03(+0.44%)
Oct 21, 2003	5.951	5.964	5.951	5.964	29,068	+0.00(+0.07%)
Oct 20, 2003	5.977	5.977	5.951	5.959	33,874	-0.02(-0.29%)
Oct 17, 2003	5.977	5.977	5.977	5.977	4,119	-0.01(-0.22%)
Oct 16, 2003	5.964	5.990	5.964	5.990	12,588	+0.03(+0.44%)
Oct 15, 2003	6.012	6.012	5.942	5.964	33,874	-0.01(-0.15%)
Oct 14, 2003	5.951	5.986	5.951	5.973	15,792	-0.02(-0.29%)
Oct 13, 2003	5.986	6.016	5.994	5.990	10,757	-0.03(-0.51%)
Oct 10, 2003	6.021	6.021	6.021	6.021	3,890	+0.04(+0.66%)
Oct 09, 2003	6.016	6.016	5.981	5.981	34,561	-0.06(-1.01%)
Oct 08, 2003	5.964	6.042	5.964	6.042	37,536	+0.07(+1.24%)
Oct 07, 2003	5.964	5.986	5.964	5.968	10,986	+0.00(+0.07%)
Oct 06, 2003	5.964	5.964	5.964	5.964	17,395	-0.04(-0.73%)
Oct 03, 2003	6.029	6.029	5.981	6.007	22,430	+0.01(+0.22%)
Oct 02, 2003	6.021	6.029	5.981	5.994	57,907	-0.01(-0.22%)

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.