Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.305	6.322	6.300	6.309	37,181	+0.01(+0.21%)
Dec 30, 2003	6.300	6.300	6.261	6.296	30,946	+0.02(+0.28%)
Dec 29, 2003	6.287	6.305	6.279	6.279	39,490	-0.01(-0.14%)
Dec 26, 2003	6.266	6.287	6.266	6.287	8,775	+0.03(+0.41%)
Dec 24, 2003	6.261	6.261	6.244	6.261	12,239	+0.00(+0.00%)
Dec 23, 2003	6.287	6.287	6.231	6.261	48,959	+0.01(+0.21%)
Dec 22, 2003	6.261	6.261	6.235	6.248	24,941	+0.03(+0.42%)
Dec 19, 2003	6.209	6.248	6.209	6.222	20,553	+0.00(+0.00%)
Dec 18, 2003	6.188	6.231	6.188	6.222	51,499	+0.04(+0.70%)
Dec 17, 2003	6.209	6.209	6.179	6.179	91,683	-0.03(-0.56%)
Dec 16, 2003	6.292	6.292	6.257	6.214	48,035	-0.06(-1.03%)
Dec 15, 2003	6.292	6.292	6.292	6.279	15,242	-0.02(-0.34%)
Dec 12, 2003	6.274	6.300	6.270	6.300	56,349	+0.08(+1.32%)
Dec 11, 2003	6.240	6.240	6.205	6.218	21,015	-0.04(-0.69%)
Dec 10, 2003	6.266	6.266	6.244	6.261	29,098	-0.01(-0.21%)
Dec 09, 2003	6.279	6.296	6.274	6.274	31,408	+0.04(+0.62%)
Dec 08, 2003	6.300	6.309	6.227	6.235	44,571	-0.08(-1.30%)
Dec 05, 2003	6.300	6.300	6.261	6.318	66,972	+0.01(+0.21%)
Dec 04, 2003	6.244	6.244	6.244	6.305	56,811	+0.07(+1.18%)
Dec 03, 2003	6.235	6.244	6.192	6.231	35,795	+0.00(+0.07%)
Dec 02, 2003	6.188	6.188	6.153	6.227	40,414	+0.07(+1.20%)
Dec 01, 2003	6.244	6.244	6.188	6.153	73,901	-0.08(-1.25%)
Nov 28, 2003	6.214	6.240	6.214	6.231	5,542	+0.02(+0.28%)
Nov 26, 2003	6.214	6.214	6.214	6.214	10,161	+0.01(+0.21%)
Nov 25, 2003	6.170	6.218	6.170	6.201	42,724	+0.03(+0.49%)
Nov 24, 2003	6.153	6.170	6.149	6.170	38,105	+0.03(+0.49%)
Nov 21, 2003	6.157	6.162	6.140	6.140	28,636	-0.02(-0.28%)
Nov 20, 2003	6.149	6.149	6.149	6.157	12,701	+0.01(+0.21%)
Nov 19, 2003	6.131	6.144	6.140	6.144	13,163	+0.01(+0.21%)
Nov 18, 2003	6.149	6.149	6.118	6.131	30,022	-0.03(-0.42%)
Nov 17, 2003	6.162	6.162	6.127	6.157	36,257	+0.03(+0.42%)
Nov 14, 2003	6.136	6.140	6.110	6.131	23,556	+0.01(+0.21%)
Nov 13, 2003	6.114	6.140	6.097	6.118	40,876	-0.03(-0.49%)
Nov 12, 2003	6.149	6.149	6.118	6.149	39,260	-0.01(-0.21%)
Nov 11, 2003	6.166	6.175	6.157	6.162	54,040	-0.03(-0.49%)
Nov 10, 2003	6.214	6.214	6.192	6.192	18,937	-0.01(-0.14%)
Nov 07, 2003	6.201	6.201	6.201	6.201	30,715	-0.03(-0.42%)
Nov 06, 2003	6.270	6.270	6.227	6.227	27,712	-0.04(-0.69%)
Nov 05, 2003	6.257	6.270	6.240	6.270	11,085	+0.02(+0.35%)
Nov 04, 2003	6.266	6.266	6.248	6.248	27,943	+0.06(+0.98%)
Nov 03, 2003	6.188	6.188	6.188	6.188	48,266	+0.02(+0.28%)
Oct 31, 2003	6.170	6.170	6.170	6.170	8,082	+0.00(+0.07%)
Oct 30, 2003	6.166	6.166	6.166	6.166	21,015	-0.01(-0.21%)
Oct 29, 2003	6.179	6.201	6.153	6.179	56,349	+0.03(+0.49%)
Oct 28, 2003	6.140	6.188	6.140	6.149	43,186	+0.00(+0.07%)
Oct 27, 2003	6.166	6.170	6.144	6.144	17,089	+0.01(+0.21%)
Oct 24, 2003	6.166	6.166	6.131	6.131	21,015	-0.00(-0.07%)
Oct 23, 2003	6.166	6.188	6.131	6.136	57,966	-0.01(-0.14%)
Oct 22, 2003	6.140	6.166	6.101	6.144	45,726	+0.00(+0.07%)
Oct 21, 2003	6.110	6.127	6.110	6.140	11,547	+0.04(+0.71%)
Oct 20, 2003	6.058	6.140	6.058	6.097	32,793	+0.06(+1.08%)
Oct 17, 2003	6.032	6.040	6.032	6.032	24,941	-0.05(-0.85%)
Oct 16, 2003	6.032	6.079	6.032	6.084	20,091	+0.04(+0.64%)
Oct 15, 2003	6.040	6.045	6.040	6.045	14,318	-0.00(-0.07%)
Oct 14, 2003	6.062	6.062	6.045	6.049	15,242	-0.03(-0.43%)
Oct 13, 2003	6.088	6.088	6.058	6.075	9,930	+0.01(+0.14%)
Oct 10, 2003	6.084	6.144	6.066	6.066	77,827	-0.06(-1.06%)
Oct 09, 2003	6.105	6.149	6.105	6.131	37,181	+0.05(+0.85%)
Oct 08, 2003	6.079	6.079	6.079	6.079	24,479	-0.01(-0.14%)
Oct 07, 2003	6.088	6.088	6.075	6.088	50,114	+0.01(+0.21%)
Oct 06, 2003	6.062	6.084	6.062	6.075	53,578	+0.01(+0.21%)
Oct 03, 2003	6.066	6.084	6.045	6.062	40,183	-0.01(-0.14%)
Oct 02, 2003	6.058	6.071	6.058	6.071	14,318	-0.00(-0.07%)

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.