Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.470	6.500	6.395	6.430	628,400	-0.07(-1.00%)
Dec 30, 2003	6.425	6.535	6.350	6.495	351,354	-0.04(-0.69%)
Dec 29, 2003	6.175	6.575	6.170	6.540	928,328	+0.25(+3.89%)
Dec 26, 2003	6.235	6.390	6.235	6.295	162,382	-0.03(-0.40%)
Dec 24, 2003	6.300	6.365	6.300	6.320	155,986	-0.00(-0.08%)
Dec 23, 2003	6.240	6.355	6.190	6.325	453,874	+0.03(+0.40%)
Dec 22, 2003	6.050	6.310	6.050	6.300	386,300	+0.14(+2.36%)
Dec 19, 2003	6.335	6.365	6.015	6.155	575,788	-0.11(-1.76%)
Dec 18, 2003	6.245	6.315	6.135	6.265	349,110	+0.00(+0.00%)
Dec 17, 2003	6.220	6.305	6.085	6.265	313,022	+0.03(+0.56%)
Dec 16, 2003	6.220	6.290	5.950	6.230	378,394	+0.00(+0.00%)
Dec 15, 2003	6.450	6.600	6.225	6.230	569,134	-0.14(-2.27%)
Dec 12, 2003	6.230	6.380	6.225	6.375	494,942	+0.08(+1.27%)
Dec 11, 2003	5.940	6.305	5.940	6.295	746,600	+0.33(+5.44%)
Dec 10, 2003	6.095	6.125	5.845	5.970	464,370	-0.13(-2.13%)
Dec 09, 2003	6.345	6.450	6.100	6.100	371,364	-0.28(-4.39%)
Dec 08, 2003	6.380	6.465	6.250	6.380	785,022	+0.00(+0.00%)
Dec 05, 2003	6.255	6.470	6.200	6.380	430,276	+0.12(+2.00%)
Dec 04, 2003	6.325	6.350	6.110	6.255	540,434	-0.10(-1.57%)
Dec 03, 2003	6.465	6.515	6.280	6.355	681,878	-0.02(-0.39%)
Dec 02, 2003	6.230	6.525	6.175	6.380	1,406,842	+0.18(+2.99%)
Dec 01, 2003	5.900	6.220	5.885	6.195	1,070,652	+0.31(+5.18%)
Nov 28, 2003	5.690	6.010	5.690	5.890	462,976	+0.09(+1.55%)
Nov 26, 2003	5.830	5.875	5.760	5.800	642,308	-0.02(-0.34%)
Nov 25, 2003	5.785	5.875	5.625	5.820	500,182	-0.02(-0.43%)
Nov 24, 2003	5.555	5.880	5.555	5.845	777,798	+0.27(+4.84%)
Nov 21, 2003	5.675	5.800	5.585	5.575	1,506,534	-0.10(-1.76%)
Nov 20, 2003	5.795	5.975	5.635	5.675	601,126	-0.12(-2.16%)
Nov 19, 2003	5.910	5.975	5.800	5.800	638,222	-0.03(-0.43%)
Nov 18, 2003	5.825	6.000	5.805	5.825	1,059,720	+0.03(+0.43%)
Nov 17, 2003	5.700	5.870	5.545	5.800	1,040,566	-0.21(-3.49%)
Nov 14, 2003	6.500	6.520	5.995	6.010	1,362,048	-0.44(-6.82%)
Nov 13, 2003	6.415	6.535	6.320	6.450	798,270	+0.00(+0.00%)
Nov 12, 2003	5.625	6.465	5.550	6.450	2,696,528	+0.84(+14.97%)
Nov 11, 2003	5.675	5.730	5.545	5.610	677,160	-0.06(-1.15%)
Nov 10, 2003	6.100	6.125	5.650	5.675	1,035,902	-0.40(-6.51%)
Nov 07, 2003	6.190	6.315	6.055	6.070	676,882	-0.12(-2.02%)
Nov 06, 2003	6.050	6.225	5.915	6.195	591,660	+0.14(+2.23%)
Nov 05, 2003	5.895	6.125	5.830	6.060	636,072	+0.17(+2.97%)
Nov 04, 2003	6.250	6.255	5.805	5.885	1,192,788	-0.36(-5.69%)
Nov 03, 2003	6.330	6.400	6.260	6.240	691,996	-0.09(-1.42%)
Oct 31, 2003	6.375	6.480	6.325	6.330	435,128	-0.04(-0.71%)
Oct 30, 2003	6.495	6.505	6.375	6.375	631,660	-0.12(-1.85%)
Oct 29, 2003	6.475	6.660	6.450	6.495	758,374	-0.13(-1.96%)
Oct 28, 2003	6.505	6.625	6.485	6.625	560,658	+0.16(+2.40%)
Oct 27, 2003	6.570	6.625	6.405	6.470	515,600	-0.04(-0.61%)
Oct 24, 2003	6.545	6.600	6.225	6.510	675,600	+0.18(+2.84%)
Oct 23, 2003	6.240	6.510	6.110	6.330	646,000	+0.07(+1.12%)
Oct 22, 2003	6.530	6.560	6.220	6.260	794,400	-0.42(-6.36%)
Oct 21, 2003	6.125	6.725	6.095	6.685	1,320,640	+0.51(+8.26%)
Oct 20, 2003	6.220	6.315	6.010	6.175	861,986	-0.07(-1.04%)
Oct 17, 2003	6.380	6.430	6.185	6.240	930,626	-0.15(-2.35%)
Oct 16, 2003	6.270	6.495	6.250	6.390	658,866	+0.07(+1.19%)
Oct 15, 2003	6.395	6.425	6.215	6.315	1,017,618	+0.01(+0.16%)
Oct 14, 2003	6.450	6.450	6.260	6.305	675,372	-0.15(-2.25%)
Oct 13, 2003	6.200	6.465	6.150	6.450	891,664	+0.27(+4.37%)
Oct 10, 2003	6.160	6.295	6.000	6.180	512,212	+0.04(+0.65%)
Oct 09, 2003	6.145	6.205	6.045	6.140	749,228	+0.14(+2.33%)
Oct 08, 2003	6.135	6.195	5.930	6.000	1,097,838	-0.10(-1.64%)
Oct 07, 2003	5.870	6.130	5.795	6.100	1,120,268	+0.22(+3.83%)
Oct 06, 2003	5.785	5.955	5.755	5.875	947,016	+0.12(+2.17%)
Oct 03, 2003	5.848	6.050	5.700	5.750	962,442	-0.00(-0.09%)
Oct 02, 2003	5.650	5.795	5.635	5.755	681,444	+0.12(+2.04%)

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.