Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.662	6.671	6.641	6.658	49,267	+0.02(+0.26%)
Dec 30, 2003	6.645	6.658	6.636	6.641	24,518	+0.00(+0.07%)
Dec 29, 2003	6.593	6.636	6.593	6.636	31,688	+0.02(+0.33%)
Dec 26, 2003	6.576	6.615	6.576	6.615	14,109	+0.00(+0.07%)
Dec 24, 2003	6.606	6.610	6.606	6.610	11,102	-0.00(-0.07%)
Dec 23, 2003	6.619	6.628	6.597	6.615	30,994	+0.00(+0.07%)
Dec 22, 2003	6.615	6.658	6.593	6.610	54,819	-0.01(-0.20%)
Dec 19, 2003	6.584	6.628	6.580	6.623	32,613	+0.03(+0.52%)
Dec 18, 2003	6.589	6.589	6.584	6.589	23,361	-0.02(-0.33%)
Dec 17, 2003	6.610	6.610	6.606	6.610	23,130	+0.01(+0.13%)
Dec 16, 2003	6.610	6.610	6.589	6.602	40,246	-0.00(-0.07%)
Dec 15, 2003	6.649	6.649	6.602	6.606	19,892	-0.07(-1.10%)
Dec 12, 2003	6.697	6.697	6.684	6.680	29,144	+0.04(+0.59%)
Dec 11, 2003	6.654	6.680	6.619	6.641	47,648	+0.04(+0.66%)
Dec 10, 2003	6.632	6.632	6.597	6.597	15,034	-0.06(-0.84%)
Dec 09, 2003	6.615	6.654	6.593	6.654	29,838	+0.06(+0.85%)
Dec 08, 2003	6.571	6.571	6.571	6.597	29,144	+0.00(+0.00%)
Dec 05, 2003	6.593	6.615	6.571	6.597	60,833	+0.01(+0.20%)
Dec 04, 2003	6.576	6.619	6.576	6.584	130,455	+0.01(+0.13%)
Dec 03, 2003	6.563	6.576	6.563	6.576	57,132	+0.01(+0.20%)
Dec 02, 2003	6.554	6.563	6.541	6.563	58,751	-0.01(-0.13%)
Dec 01, 2003	6.610	6.610	6.550	6.571	92,984	-0.03(-0.46%)
Nov 28, 2003	6.571	6.610	6.571	6.602	29,606	+0.01(+0.20%)
Nov 26, 2003	6.563	6.589	6.554	6.589	23,824	+0.03(+0.40%)
Nov 25, 2003	6.537	6.563	6.537	6.563	61,758	+0.03(+0.46%)
Nov 24, 2003	6.563	6.563	6.533	6.533	41,866	-0.02(-0.33%)
Nov 21, 2003	6.524	6.567	6.524	6.554	24,518	+0.03(+0.40%)
Nov 20, 2003	6.567	6.580	6.528	6.528	69,622	-0.06(-0.85%)
Nov 19, 2003	6.554	6.584	6.528	6.584	64,765	+0.01(+0.13%)
Nov 18, 2003	6.580	6.606	6.537	6.576	98,304	-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	6.576	6.550	6.580	52,274	+0.02(+0.33%)
Nov 13, 2003	6.545	6.558	6.545	6.558	35,158	+0.01(+0.20%)
Nov 12, 2003	6.520	6.520	6.520	6.545	25,906	-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	21,742	+0.01(+0.13%)
Nov 06, 2003	6.554	6.554	6.554	6.554	25,906	+0.00(+0.07%)
Nov 05, 2003	6.502	6.554	6.550	6.550	21,973	+0.02(+0.33%)
Nov 04, 2003	6.502	6.528	6.502	6.528	15,266	+0.03(+0.40%)
Nov 03, 2003	6.498	6.502	6.489	6.502	34,926	+0.01(+0.13%)
Oct 31, 2003	6.494	6.494	6.494	6.494	46,492	+0.02(+0.33%)
Oct 30, 2003	6.472	6.472	6.472	6.472	4,857	-0.02(-0.27%)
Oct 29, 2003	6.485	6.502	6.463	6.489	46,260	+0.00(+0.07%)
Oct 28, 2003	6.489	6.507	6.476	6.485	60,370	-0.02(-0.33%)
Oct 27, 2003	6.485	6.507	6.463	6.507	77,718	+0.03(+0.53%)
Oct 24, 2003	6.485	6.502	6.463	6.472	103,392	-0.01(-0.20%)
Oct 23, 2003	6.481	6.507	6.468	6.485	24,980	+0.01(+0.13%)
Oct 22, 2003	6.459	6.485	6.442	6.476	33,539	+0.03(+0.54%)
Oct 21, 2003	6.455	6.463	6.442	6.442	17,810	+0.00(+0.00%)
Oct 20, 2003	6.424	6.459	6.399	6.442	45,335	+0.00(+0.00%)
Oct 17, 2003	6.442	6.459	6.442	6.442	34,001	-0.03(-0.53%)
Oct 16, 2003	6.468	6.476	6.476	6.476	2,775	+0.01(+0.13%)
Oct 15, 2003	6.485	6.489	6.468	6.468	47,186	-0.01(-0.20%)
Oct 14, 2003	6.463	6.485	6.442	6.481	46,492	+0.02(+0.33%)
Oct 13, 2003	6.498	6.524	6.481	6.459	54,819	-0.04(-0.60%)
Oct 10, 2003	6.498	6.528	6.468	6.498	90,208	+0.04(+0.67%)
Oct 09, 2003	6.450	6.468	6.442	6.455	71,241	-0.01(-0.20%)
Oct 08, 2003	6.450	6.468	6.450	6.468	21,048	+0.01(+0.20%)
Oct 07, 2003	6.442	6.481	6.442	6.455	36,777	+0.01(+0.20%)
Oct 06, 2003	6.442	6.459	6.407	6.442	43,485	+0.00(+0.07%)
Oct 03, 2003	6.424	6.437	6.390	6.437	52,737	+0.01(+0.20%)
Oct 02, 2003	6.450	6.450	6.424	6.424	31,688	-0.03(-0.47%)

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.