Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.510	7.583	7.472	7.555	1,348,620	+0.04(+0.55%)
Dec 30, 2003	7.446	7.524	7.424	7.513	2,561,378	+0.06(+0.83%)
Dec 29, 2003	7.268	7.473	7.258	7.451	1,995,669	+0.15(+2.01%)
Dec 26, 2003	7.290	7.335	7.266	7.305	526,150	-0.00(-0.07%)
Dec 24, 2003	7.330	7.352	7.274	7.309	931,125	-0.02(-0.33%)
Dec 23, 2003	7.242	7.371	7.226	7.333	2,405,421	+0.04(+0.52%)
Dec 22, 2003	7.255	7.305	7.210	7.295	2,644,589	+0.06(+0.86%)
Dec 19, 2003	7.096	7.330	7.083	7.233	4,403,033	+0.16(+2.23%)
Dec 18, 2003	6.976	7.120	6.922	7.075	1,451,747	+0.11(+1.56%)
Dec 17, 2003	6.933	6.967	6.868	6.967	1,704,301	+0.02(+0.23%)
Dec 16, 2003	6.905	6.992	6.874	6.951	1,545,410	+0.04(+0.51%)
Dec 15, 2003	6.979	7.061	6.914	6.916	1,910,180	-0.05(-0.69%)
Dec 12, 2003	6.935	6.970	6.877	6.964	1,189,629	+0.04(+0.58%)
Dec 11, 2003	6.815	6.935	6.804	6.924	1,681,539	+0.08(+1.19%)
Dec 10, 2003	6.914	6.943	6.820	6.842	1,698,452	-0.09(-1.29%)
Dec 09, 2003	6.970	7.000	6.916	6.932	1,300,311	-0.02(-0.34%)
Dec 08, 2003	6.806	7.053	6.806	6.956	3,797,029	+0.19(+2.80%)
Dec 05, 2003	6.866	6.846	6.739	6.766	994,916	-0.10(-1.46%)
Dec 04, 2003	6.876	6.933	6.798	6.866	1,761,798	+0.00(+0.00%)
Dec 03, 2003	6.892	6.927	6.825	6.866	1,848,027	-0.00(-0.07%)
Dec 02, 2003	6.936	6.951	6.826	6.871	2,932,252	+0.03(+0.44%)
Dec 01, 2003	6.720	6.865	6.701	6.841	2,251,418	+0.14(+2.12%)
Nov 28, 2003	6.702	6.721	6.675	6.699	770,765	+0.01(+0.17%)
Nov 26, 2003	6.691	6.720	6.611	6.688	1,401,712	+0.02(+0.26%)
Nov 25, 2003	6.559	6.748	6.527	6.670	4,261,575	-0.02(-0.36%)
Nov 24, 2003	6.517	6.774	6.470	6.694	4,554,619	+0.24(+3.68%)
Nov 21, 2003	6.383	6.533	6.391	6.457	2,980,508	+0.07(+1.15%)
Nov 20, 2003	6.559	6.559	6.374	6.383	2,898,900	-0.17(-2.60%)
Nov 19, 2003	6.619	6.630	6.449	6.554	2,927,200	-0.06(-0.87%)
Nov 18, 2003	6.678	6.777	6.600	6.611	1,590,522	-0.05(-0.72%)
Nov 17, 2003	6.734	6.734	6.576	6.659	2,696,344	-0.09(-1.39%)
Nov 14, 2003	6.964	6.964	6.742	6.753	2,342,640	-0.20(-2.89%)
Nov 13, 2003	6.967	7.027	6.890	6.954	2,087,362	-0.07(-1.04%)
Nov 12, 2003	6.970	7.054	6.898	7.027	2,213,071	+0.11(+1.61%)
Nov 11, 2003	6.973	6.986	6.901	6.916	1,636,076	-0.07(-1.00%)
Nov 10, 2003	7.050	7.051	6.965	6.986	2,957,181	-0.04(-0.59%)
Nov 07, 2003	6.960	7.086	6.935	7.027	3,313,851	+0.09(+1.24%)
Nov 06, 2003	6.680	6.965	6.664	6.941	6,786,809	+0.50(+7.69%)
Nov 05, 2003	6.581	6.581	6.331	6.446	2,784,544	-0.13(-2.01%)
Nov 04, 2003	6.527	6.578	6.493	6.578	1,550,232	+0.05(+0.71%)
Nov 03, 2003	6.535	6.581	6.509	6.532	1,255,218	+0.01(+0.15%)
Oct 31, 2003	6.485	6.560	6.385	6.522	2,446,472	+0.02(+0.37%)
Oct 30, 2003	6.635	6.723	6.468	6.498	2,264,898	-0.14(-2.07%)
Oct 29, 2003	6.634	6.678	6.588	6.635	2,234,888	-0.01(-0.19%)
Oct 28, 2003	6.450	6.656	6.420	6.648	2,479,143	+0.20(+3.14%)
Oct 27, 2003	6.329	6.479	6.285	6.446	1,839,684	+0.15(+2.41%)
Oct 24, 2003	6.466	6.525	6.269	6.294	4,699,776	-0.17(-2.59%)
Oct 23, 2003	6.446	6.497	6.422	6.462	1,916,560	-0.03(-0.42%)
Oct 22, 2003	6.589	6.589	6.465	6.489	3,343,939	-0.11(-1.59%)
Oct 21, 2003	6.654	6.667	6.575	6.594	1,913,466	-0.06(-0.84%)
Oct 20, 2003	6.686	6.737	6.619	6.650	1,651,508	-0.04(-0.64%)
Oct 17, 2003	6.764	6.817	6.669	6.693	1,542,677	-0.06(-0.94%)
Oct 16, 2003	6.834	6.825	6.720	6.756	2,012,475	-0.08(-1.14%)
Oct 15, 2003	6.893	6.973	6.811	6.834	2,103,688	-0.07(-0.95%)
Oct 14, 2003	6.847	6.925	6.825	6.900	3,133,271	+0.01(+0.09%)
Oct 13, 2003	6.763	6.941	6.736	6.893	1,995,795	+0.15(+2.27%)
Oct 10, 2003	6.772	6.828	6.740	6.740	1,756,040	-0.03(-0.42%)
Oct 09, 2003	6.717	6.866	6.717	6.769	2,694,091	+0.08(+1.14%)
Oct 08, 2003	6.750	6.750	6.678	6.693	2,080,481	-0.03(-0.47%)
Oct 07, 2003	6.629	6.761	6.603	6.724	3,643,158	+0.07(+1.10%)
Oct 06, 2003	6.589	6.681	6.551	6.651	2,550,229	+0.05(+0.70%)
Oct 03, 2003	6.667	6.670	6.564	6.605	7,174,304	+0.08(+1.22%)
Oct 02, 2003	6.696	6.796	6.420	6.525	10,077,824	-0.18(-2.64%)

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.