Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.547	6.608	6.523	6.602	1,060,973	+0.05(+0.83%)
Jan 29, 2004	6.547	6.626	6.462	6.547	1,608,780	-0.07(-1.10%)
Jan 28, 2004	6.656	6.753	6.578	6.620	1,722,927	-0.27(-3.96%)
Jan 27, 2004	6.960	6.960	6.875	6.893	1,088,520	-0.13(-1.81%)
Jan 26, 2004	6.911	7.032	6.887	7.020	1,124,315	+0.12(+1.67%)
Jan 23, 2004	6.941	6.960	6.863	6.905	818,988	-0.03(-0.44%)
Jan 22, 2004	6.923	6.954	6.881	6.935	813,050	+0.01(+0.18%)
Jan 21, 2004	6.850	6.966	6.808	6.923	1,471,869	+0.19(+2.88%)
Jan 20, 2004	6.784	6.790	6.699	6.729	1,592,119	+0.19(+2.87%)
Jan 16, 2004	6.553	6.559	6.481	6.541	1,174,790	-0.05(-0.74%)
Jan 15, 2004	6.590	6.608	6.487	6.590	1,196,729	-0.03(-0.46%)
Jan 14, 2004	6.541	6.650	6.523	6.620	1,265,184	+0.13(+1.96%)
Jan 13, 2004	6.559	6.608	6.462	6.493	2,001,861	-0.07(-1.02%)
Jan 12, 2004	6.559	6.578	6.456	6.559	1,606,635	+0.18(+2.75%)
Jan 09, 2004	6.432	6.487	6.396	6.384	1,264,854	+0.03(+0.48%)
Jan 08, 2004	6.299	6.372	6.299	6.353	1,449,106	-0.05(-0.76%)
Jan 07, 2004	6.426	6.444	6.353	6.402	1,512,942	+0.01(+0.19%)
Jan 06, 2004	6.426	6.438	6.341	6.390	1,586,346	+0.00(+0.00%)
Jan 05, 2004	6.335	6.402	6.317	6.390	2,062,564	+0.20(+3.23%)
Jan 02, 2004	6.068	6.220	6.068	6.190	990,043	+0.13(+2.10%)
Dec 31, 2003	6.044	6.087	6.008	6.062	433,989	+0.07(+1.11%)
Dec 30, 2003	5.996	6.002	5.996	5.996	905,093	-0.03(-0.50%)
Dec 29, 2003	6.014	6.032	5.971	6.026	1,198,873	+0.02(+0.40%)
Dec 26, 2003	6.020	6.020	5.959	6.002	110,023	+0.02(+0.41%)
Dec 24, 2003	6.002	6.020	5.977	5.977	183,591	-0.02(-0.40%)
Dec 23, 2003	6.020	6.032	5.977	6.002	432,505	-0.02(-0.40%)
Dec 22, 2003	5.953	6.002	5.953	6.026	385,988	+0.04(+0.61%)
Dec 19, 2003	6.050	6.056	5.971	5.990	1,333,309	-0.04(-0.70%)
Dec 18, 2003	5.977	6.050	5.971	6.032	1,496,282	+0.02(+0.40%)
Dec 17, 2003	6.002	6.014	5.953	6.008	498,980	-0.05(-0.90%)
Dec 16, 2003	6.056	6.062	5.984	6.062	1,751,793	-0.05(-0.79%)
Dec 15, 2003	6.220	6.220	6.111	6.111	587,890	-0.12(-1.95%)
Dec 12, 2003	6.250	6.250	6.250	6.232	482,320	-0.02(-0.29%)
Dec 11, 2003	6.123	6.268	6.123	6.250	1,287,288	+0.21(+3.51%)
Dec 10, 2003	6.008	6.081	6.008	6.038	411,061	+0.04(+0.61%)
Dec 09, 2003	6.129	6.129	6.002	6.002	864,020	-0.01(-0.20%)
Dec 08, 2003	5.947	6.026	5.941	6.014	454,773	+0.01(+0.20%)
Dec 05, 2003	6.099	6.099	5.996	6.002	443,886	-0.12(-1.88%)
Dec 04, 2003	6.074	6.117	6.068	6.117	595,807	-0.02(-0.39%)
Dec 03, 2003	6.153	6.178	6.129	6.141	704,676	+0.01(+0.10%)
Dec 02, 2003	6.159	6.165	6.111	6.135	556,879	-0.04(-0.69%)
Dec 01, 2003	6.147	6.147	6.093	6.178	1,717,318	+0.15(+2.52%)
Nov 28, 2003	6.026	6.026	5.947	6.026	1,608,285	+0.11(+1.84%)
Nov 26, 2003	5.844	5.941	5.874	5.917	532,466	+0.07(+1.24%)
Nov 25, 2003	5.905	5.905	5.826	5.844	477,042	+0.03(+0.52%)
Nov 24, 2003	5.777	5.820	5.777	5.814	1,432,940	+0.07(+1.27%)
Nov 21, 2003	5.711	5.790	5.723	5.741	796,884	+0.03(+0.53%)
Nov 20, 2003	5.802	5.802	5.759	5.711	912,846	-0.12(-1.98%)
Nov 19, 2003	5.765	5.844	5.765	5.826	1,218,832	+0.02(+0.42%)
Nov 18, 2003	5.935	5.935	5.783	5.802	607,189	-0.04(-0.62%)
Nov 17, 2003	5.826	5.899	5.777	5.838	4,610,912	-0.15(-2.53%)
Nov 14, 2003	6.002	6.056	5.959	5.990	410,401	-0.01(-0.10%)
Nov 13, 2003	6.032	6.032	6.032	5.996	457,412	+0.05(+0.82%)
Nov 12, 2003	5.941	5.971	5.887	5.947	2,881,057	-0.01(-0.10%)
Nov 11, 2003	6.020	5.977	5.947	5.953	5,235,917	-0.07(-1.11%)
Nov 10, 2003	6.062	6.062	6.008	6.020	756,801	-0.04(-0.70%)
Nov 07, 2003	6.153	6.178	6.050	6.062	773,626	-0.05(-0.79%)
Nov 06, 2003	6.111	6.117	6.014	6.111	1,173,965	-0.06(-0.98%)
Nov 05, 2003	6.171	6.202	6.129	6.171	1,195,739	+0.01(+0.20%)
Nov 04, 2003	6.171	6.184	6.135	6.159	1,804,908	-0.01(-0.20%)

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.