Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.740	6.761	6.689	6.720	40,875	+0.02(+0.31%)
Dec 30, 2003	6.669	6.699	6.669	6.699	33,089	+0.00(+0.00%)
Dec 29, 2003	6.679	6.782	6.677	6.699	26,277	+0.05(+0.77%)
Dec 26, 2003	6.638	6.648	6.638	6.648	4,866	+0.03(+0.47%)
Dec 24, 2003	6.679	6.679	6.617	6.617	8,759	-0.04(-0.62%)
Dec 23, 2003	6.535	6.666	6.535	6.658	24,817	+0.10(+1.57%)
Dec 22, 2003	6.494	6.576	6.494	6.556	21,897	+0.10(+1.59%)
Dec 19, 2003	6.455	6.502	6.422	6.453	26,277	-0.02(-0.32%)
Dec 18, 2003	6.420	6.473	6.420	6.473	20,924	+0.02(+0.38%)
Dec 17, 2003	6.449	6.449	6.403	6.449	38,929	-0.13(-1.94%)
Dec 16, 2003	6.537	6.601	6.516	6.576	19,951	-0.06(-0.93%)
Dec 15, 2003	6.761	6.775	6.638	6.638	21,897	-0.08(-1.22%)
Dec 12, 2003	6.710	6.730	6.710	6.720	23,357	+0.04(+0.62%)
Dec 11, 2003	6.401	6.730	6.401	6.679	73,478	+0.31(+4.84%)
Dec 10, 2003	6.299	6.391	6.299	6.371	58,880	+0.09(+1.47%)
Dec 09, 2003	6.292	6.319	6.268	6.278	46,228	-0.04(-0.59%)
Dec 08, 2003	6.319	6.319	6.237	6.315	40,875	+0.02(+0.26%)
Dec 05, 2003	6.288	6.304	6.288	6.299	17,518	-0.01(-0.13%)
Dec 04, 2003	6.381	6.381	6.381	6.307	18,491	-0.04(-0.68%)
Dec 03, 2003	6.383	6.420	6.350	6.350	86,130	-0.05(-0.74%)
Dec 02, 2003	6.412	6.420	6.391	6.397	40,388	+0.03(+0.42%)
Dec 01, 2003	6.371	6.371	6.350	6.371	29,683	+0.05(+0.81%)
Nov 28, 2003	6.319	6.329	6.297	6.319	5,839	-0.00(-0.06%)
Nov 26, 2003	6.237	6.338	6.237	6.323	42,821	+0.13(+2.02%)
Nov 25, 2003	6.175	6.198	6.175	6.198	29,196	+0.05(+0.73%)
Nov 24, 2003	6.216	6.245	6.149	6.153	26,763	-0.06(-1.02%)
Nov 21, 2003	6.103	6.165	6.062	6.216	26,277	+0.14(+2.37%)
Nov 20, 2003	6.114	6.149	6.062	6.073	35,522	-0.04(-0.67%)
Nov 19, 2003	6.110	6.114	6.099	6.114	24,330	+0.05(+0.81%)
Nov 18, 2003	6.120	6.138	6.064	6.064	42,821	+0.00(+0.00%)
Nov 17, 2003	6.186	6.196	6.064	6.064	98,295	-0.18(-2.93%)
Nov 14, 2003	6.309	6.309	6.237	6.247	20,924	-0.06(-0.98%)
Nov 13, 2003	6.288	6.288	6.288	6.309	24,817	+0.00(+0.00%)
Nov 12, 2003	6.149	6.309	6.149	6.309	31,143	+0.13(+2.06%)
Nov 11, 2003	6.231	6.247	6.169	6.182	21,897	-0.03(-0.43%)
Nov 10, 2003	6.305	6.305	6.196	6.208	41,362	-0.05(-0.79%)
Nov 07, 2003	6.268	6.309	6.247	6.258	28,710	+0.03(+0.49%)
Nov 06, 2003	6.258	6.262	6.186	6.227	38,442	-0.03(-0.56%)
Nov 05, 2003	6.077	6.262	6.077	6.262	38,929	+0.11(+1.74%)
Nov 04, 2003	6.077	6.077	6.077	6.155	27,542	+0.11(+1.87%)
Nov 03, 2003	6.124	6.124	6.042	6.042	56,933	-0.04(-0.71%)
Oct 31, 2003	6.155	6.155	6.062	6.085	37,469	-0.06(-0.97%)
Oct 30, 2003	6.145	6.145	6.145	6.145	18,004	-0.02(-0.33%)
Oct 29, 2003	6.062	6.165	6.062	6.165	34,549	+0.07(+1.18%)
Oct 28, 2003	6.122	6.122	6.108	6.093	57,906	-0.08(-1.30%)
Oct 27, 2003	6.128	6.188	6.128	6.173	46,714	+0.07(+1.14%)
Oct 24, 2003	6.175	6.175	6.101	6.103	16,544	-0.05(-0.83%)
Oct 23, 2003	6.124	6.171	6.124	6.155	44,281	+0.01(+0.17%)
Oct 22, 2003	6.239	6.260	6.110	6.145	97,809	-0.09(-1.52%)
Oct 21, 2003	6.371	6.371	6.239	6.239	102,675	-0.13(-2.06%)
Oct 20, 2003	6.350	6.379	6.350	6.371	24,817	+0.05(+0.75%)
Oct 17, 2003	6.350	6.373	6.321	6.323	20,924	-0.08(-1.22%)
Oct 16, 2003	6.545	6.545	6.387	6.401	65,206	-0.11(-1.74%)
Oct 15, 2003	6.638	6.638	6.514	6.514	65,206	-0.15(-2.31%)
Oct 14, 2003	6.494	6.677	6.494	6.669	86,130	+0.21(+3.25%)
Oct 13, 2003	6.432	6.459	6.432	6.459	45,254	+0.05(+0.74%)
Oct 10, 2003	6.352	6.371	6.352	6.412	114,840	+0.04(+0.68%)
Oct 09, 2003	6.266	6.369	6.266	6.369	51,580	+0.15(+2.34%)
Oct 08, 2003	6.227	6.227	6.204	6.223	51,580	-0.00(-0.07%)
Oct 07, 2003	6.186	6.227	6.186	6.227	36,982	+0.06(+1.00%)
Oct 06, 2003	6.083	6.163	6.083	6.165	132,845	+0.10(+1.69%)
Oct 03, 2003	6.165	6.165	6.046	6.062	111,920	-0.05(-0.84%)
Oct 02, 2003	6.062	6.134	6.042	6.114	164,961	+0.06(+1.02%)

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.