Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.541	6.725	6.535	6.725	318,996	+0.15(+2.31%)
Jan 29, 2004	6.525	6.594	6.453	6.573	283,728	+0.05(+0.70%)
Jan 28, 2004	6.592	6.668	6.527	6.527	190,292	-0.02(-0.38%)
Jan 27, 2004	6.763	6.763	6.529	6.552	186,607	-0.19(-2.76%)
Jan 26, 2004	6.440	6.746	6.440	6.738	362,687	+0.25(+3.77%)
Jan 23, 2004	6.394	6.525	6.377	6.493	403,220	+0.14(+2.24%)
Jan 22, 2004	6.421	6.431	6.339	6.351	215,559	-0.02(-0.36%)
Jan 21, 2004	6.404	6.404	6.288	6.374	282,412	-0.02(-0.30%)
Jan 20, 2004	6.280	6.406	6.269	6.393	306,626	+0.08(+1.29%)
Jan 16, 2004	6.351	6.412	6.294	6.311	782,753	-0.06(-0.89%)
Jan 15, 2004	6.345	6.412	6.292	6.368	347,704	+0.00(+0.06%)
Jan 14, 2004	6.349	6.385	6.267	6.364	316,083	-0.02(-0.27%)
Jan 13, 2004	6.318	6.394	6.201	6.381	241,116	+0.03(+0.42%)
Jan 12, 2004	6.343	6.436	6.136	6.355	698,474	-0.14(-2.14%)
Jan 09, 2004	6.377	6.514	6.317	6.493	453,838	+0.14(+2.18%)
Jan 08, 2004	6.269	6.383	6.237	6.355	1,050,497	+0.10(+1.67%)
Jan 07, 2004	6.128	6.250	6.127	6.250	294,401	+0.13(+2.05%)
Jan 06, 2004	6.130	6.174	6.032	6.125	439,805	+0.10(+1.64%)
Jan 05, 2004	6.157	6.168	6.026	6.026	342,158	-0.11(-1.73%)
Jan 02, 2004	6.043	6.172	6.043	6.132	260,303	-0.02(-0.25%)
Dec 31, 2003	6.062	6.151	6.028	6.147	459,018	+0.08(+1.38%)
Dec 30, 2003	6.096	6.096	6.032	6.064	269,778	-0.03(-0.56%)
Dec 29, 2003	5.959	6.100	5.908	6.098	210,966	+0.13(+2.26%)
Dec 26, 2003	5.980	6.032	5.912	5.963	66,539	+0.04(+0.71%)
Dec 24, 2003	6.035	6.062	5.857	5.921	120,602	-0.15(-2.53%)
Dec 23, 2003	5.980	6.075	5.914	6.075	203,026	+0.12(+1.98%)
Dec 22, 2003	5.946	5.990	5.859	5.957	242,911	+0.03(+0.45%)
Dec 19, 2003	5.994	6.113	5.916	5.931	362,719	-0.11(-1.89%)
Dec 18, 2003	5.995	6.092	5.984	6.045	159,003	+0.05(+0.79%)
Dec 17, 2003	6.022	6.043	5.946	5.997	116,997	+0.03(+0.45%)
Dec 16, 2003	5.925	5.971	5.840	5.971	228,838	+0.07(+1.16%)
Dec 15, 2003	6.212	6.269	5.870	5.902	305,323	-0.08(-1.37%)
Dec 12, 2003	6.049	6.071	5.967	5.984	256,439	-0.09(-1.41%)
Dec 11, 2003	6.089	6.163	6.051	6.070	260,303	-0.01(-0.16%)
Dec 10, 2003	6.003	6.083	5.937	6.079	584,140	+0.11(+1.81%)
Dec 09, 2003	5.969	6.003	5.931	5.971	213,785	-0.01(-0.13%)
Dec 08, 2003	5.889	6.022	5.889	5.978	252,178	+0.02(+0.35%)
Dec 05, 2003	5.978	6.003	5.897	5.957	97,401	-0.02(-0.35%)
Dec 04, 2003	5.975	6.007	5.872	5.978	323,529	-0.01(-0.13%)
Dec 03, 2003	6.030	6.142	5.980	5.986	228,195	-0.08(-1.38%)
Dec 02, 2003	6.197	6.241	6.070	6.070	168,623	-0.14(-2.23%)
Dec 01, 2003	6.187	6.231	6.130	6.208	197,867	+0.01(+0.18%)
Nov 28, 2003	6.146	6.208	6.121	6.197	103,026	+0.06(+0.93%)
Nov 26, 2003	6.153	6.153	6.024	6.140	287,760	+0.01(+0.22%)
Nov 25, 2003	6.030	6.146	5.933	6.127	169,463	+0.11(+1.86%)
Nov 24, 2003	5.919	6.018	5.889	6.014	213,646	+0.13(+2.16%)
Nov 21, 2003	5.976	6.043	5.887	5.887	289,802	-0.09(-1.49%)
Nov 20, 2003	5.990	6.075	5.899	5.976	241,784	-0.06(-0.91%)
Nov 19, 2003	5.778	6.060	5.777	6.032	363,580	+0.23(+4.00%)
Nov 18, 2003	5.904	5.923	5.779	5.800	254,921	-0.09(-1.48%)
Nov 17, 2003	5.851	5.899	5.779	5.887	205,387	+0.01(+0.13%)
Nov 14, 2003	5.982	6.100	5.859	5.880	223,690	-0.10(-1.68%)
Nov 13, 2003	6.024	6.024	5.908	5.980	191,821	-0.11(-1.75%)
Nov 12, 2003	5.984	6.108	5.975	6.087	283,244	+0.10(+1.75%)
Nov 11, 2003	5.862	6.007	5.862	5.982	141,508	+0.06(+1.06%)
Nov 10, 2003	6.026	6.108	5.889	5.919	308,168	-0.17(-2.72%)
Nov 07, 2003	6.134	6.165	6.047	6.085	150,086	-0.03(-0.44%)
Nov 06, 2003	6.054	6.111	5.995	6.111	439,355	+0.09(+1.58%)
Nov 05, 2003	6.013	6.132	5.933	6.016	420,446	+0.00(+0.06%)
Nov 04, 2003	6.028	6.079	5.899	6.013	321,126	+0.02(+0.31%)

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.