Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.839	6.844	6.787	6.839	35,159	-0.00(-0.06%)
Jan 29, 2004	6.865	6.865	6.809	6.844	139,944	-0.01(-0.13%)
Jan 28, 2004	6.839	6.891	6.831	6.852	63,148	-0.00(-0.06%)
Jan 27, 2004	6.852	6.865	6.826	6.856	83,504	+0.00(+0.06%)
Jan 26, 2004	6.848	6.856	6.831	6.852	39,323	+0.00(+0.06%)
Jan 23, 2004	6.848	6.865	6.839	6.848	35,622	-0.01(-0.13%)
Jan 22, 2004	6.869	6.908	6.831	6.856	92,294	+0.00(+0.06%)
Jan 21, 2004	6.852	6.869	6.852	6.852	35,159	+0.00(+0.00%)
Jan 20, 2004	6.831	6.856	6.831	6.852	67,774	+0.03(+0.38%)
Jan 16, 2004	6.831	6.839	6.826	6.826	19,430	-0.01(-0.19%)
Jan 15, 2004	6.861	6.861	6.818	6.839	50,426	-0.02(-0.31%)
Jan 14, 2004	6.809	6.861	6.809	6.861	18,273	+0.03(+0.38%)
Jan 13, 2004	6.831	6.856	6.761	6.835	99,002	+0.00(+0.00%)
Jan 12, 2004	6.839	6.874	6.779	6.835	91,831	+0.01(+0.19%)
Jan 09, 2004	6.753	6.844	6.753	6.822	47,881	+0.08(+1.15%)
Jan 08, 2004	6.722	6.761	6.722	6.744	59,216	+0.01(+0.19%)
Jan 07, 2004	6.787	6.787	6.722	6.731	41,636	+0.01(+0.13%)
Jan 06, 2004	6.697	6.722	6.666	6.722	44,412	+0.04(+0.58%)
Jan 05, 2004	6.619	6.697	6.619	6.684	46,262	+0.06(+0.85%)
Jan 02, 2004	6.675	6.675	6.627	6.627	81,884	-0.03(-0.45%)
Dec 31, 2003	6.662	6.671	6.640	6.658	49,269	+0.02(+0.26%)
Dec 30, 2003	6.645	6.658	6.636	6.640	24,519	+0.00(+0.07%)
Dec 29, 2003	6.593	6.636	6.593	6.636	31,689	+0.02(+0.33%)
Dec 26, 2003	6.575	6.614	6.575	6.614	14,110	+0.00(+0.07%)
Dec 24, 2003	6.606	6.610	6.606	6.610	11,103	-0.00(-0.07%)
Dec 23, 2003	6.619	6.627	6.597	6.614	30,995	+0.00(+0.07%)
Dec 22, 2003	6.614	6.658	6.593	6.610	54,821	-0.01(-0.20%)
Dec 19, 2003	6.584	6.627	6.580	6.623	32,615	+0.03(+0.53%)
Dec 18, 2003	6.588	6.588	6.584	6.588	23,362	-0.02(-0.33%)
Dec 17, 2003	6.610	6.610	6.606	6.610	23,131	+0.01(+0.13%)
Dec 16, 2003	6.610	6.610	6.588	6.601	40,248	-0.00(-0.07%)
Dec 15, 2003	6.649	6.649	6.601	6.606	19,892	-0.07(-1.10%)
Dec 12, 2003	6.697	6.697	6.684	6.679	29,145	+0.04(+0.59%)
Dec 11, 2003	6.653	6.679	6.619	6.640	47,650	+0.04(+0.66%)
Dec 10, 2003	6.632	6.632	6.597	6.597	15,035	-0.06(-0.84%)
Dec 09, 2003	6.614	6.653	6.593	6.653	29,839	+0.06(+0.85%)
Dec 08, 2003	6.571	6.571	6.571	6.597	29,145	+0.00(+0.00%)
Dec 05, 2003	6.593	6.614	6.571	6.597	60,835	+0.01(+0.20%)
Dec 04, 2003	6.575	6.619	6.575	6.584	130,460	+0.01(+0.13%)
Dec 03, 2003	6.563	6.575	6.563	6.575	57,134	+0.01(+0.20%)
Dec 02, 2003	6.554	6.563	6.541	6.563	58,753	-0.01(-0.13%)
Dec 01, 2003	6.610	6.610	6.550	6.571	92,987	-0.03(-0.46%)
Nov 28, 2003	6.571	6.610	6.571	6.601	29,608	+0.01(+0.20%)
Nov 26, 2003	6.563	6.588	6.554	6.588	23,825	+0.03(+0.40%)
Nov 25, 2003	6.537	6.563	6.537	6.563	61,760	+0.03(+0.46%)
Nov 24, 2003	6.563	6.563	6.532	6.532	41,867	-0.02(-0.33%)
Nov 21, 2003	6.524	6.567	6.524	6.554	24,519	+0.03(+0.40%)
Nov 20, 2003	6.567	6.580	6.528	6.528	69,625	-0.06(-0.85%)
Nov 19, 2003	6.554	6.584	6.528	6.584	64,767	+0.01(+0.13%)
Nov 18, 2003	6.580	6.606	6.537	6.575	98,308	-0.02(-0.33%)
Nov 17, 2003	6.597	6.597	6.597	6.597	19,892	+0.02(+0.26%)
Nov 14, 2003	6.550	6.575	6.550	6.580	52,276	+0.02(+0.33%)
Nov 13, 2003	6.545	6.558	6.545	6.558	35,159	+0.01(+0.20%)
Nov 12, 2003	6.519	6.519	6.519	6.545	25,907	-0.03(-0.39%)
Nov 11, 2003	6.571	6.584	6.571	6.571	23,593	+0.00(+0.07%)
Nov 10, 2003	6.567	6.571	6.567	6.567	14,572	+0.00(+0.07%)
Nov 07, 2003	6.541	6.563	6.541	6.563	21,743	+0.01(+0.13%)
Nov 06, 2003	6.554	6.554	6.554	6.554	25,907	+0.00(+0.07%)
Nov 05, 2003	6.502	6.554	6.550	6.550	21,974	+0.02(+0.33%)
Nov 04, 2003	6.502	6.528	6.502	6.528	15,266	+0.03(+0.40%)

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.