Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.695	6.761	6.669	6.738	552,145	+0.06(+0.84%)
Jan 29, 2004	6.692	6.735	6.662	6.682	638,513	-0.01(-0.20%)
Jan 28, 2004	6.662	6.695	6.643	6.695	687,303	+0.04(+0.59%)
Jan 27, 2004	6.702	6.728	6.633	6.656	1,591,282	-0.05(-0.74%)
Jan 26, 2004	6.735	6.738	6.702	6.705	832,158	-0.03(-0.49%)
Jan 23, 2004	6.728	6.738	6.718	6.738	776,095	+0.01(+0.10%)
Jan 22, 2004	6.742	6.745	6.722	6.732	759,730	-0.01(-0.10%)
Jan 21, 2004	6.705	6.748	6.705	6.738	820,036	+0.01(+0.10%)
Jan 20, 2004	6.738	6.745	6.699	6.732	589,723	-0.01(-0.10%)
Jan 16, 2004	6.715	6.742	6.715	6.738	513,053	+0.03(+0.39%)
Jan 15, 2004	6.735	6.745	6.709	6.712	685,181	-0.03(-0.44%)
Jan 14, 2004	6.748	6.748	6.715	6.742	683,969	+0.00(+0.05%)
Jan 13, 2004	6.715	6.748	6.699	6.738	638,513	+0.01(+0.20%)
Jan 12, 2004	6.686	6.735	6.676	6.725	577,904	+0.02(+0.34%)
Jan 09, 2004	6.702	6.735	6.689	6.702	530,932	-0.02(-0.29%)
Jan 08, 2004	6.732	6.761	6.715	6.722	770,034	+0.00(+0.00%)
Jan 07, 2004	6.768	6.775	6.718	6.722	1,084,593	-0.05(-0.73%)
Jan 06, 2004	6.785	6.788	6.715	6.771	1,095,806	-0.01(-0.15%)
Jan 05, 2004	6.748	6.794	6.709	6.781	699,121	+0.05(+0.78%)
Jan 02, 2004	6.715	6.745	6.699	6.728	343,651	+0.01(+0.20%)
Dec 31, 2003	6.712	6.725	6.699	6.715	414,563	+0.02(+0.25%)
Dec 30, 2003	6.738	6.738	6.686	6.699	511,234	-0.02(-0.34%)
Dec 29, 2003	6.821	6.801	6.600	6.722	924,283	-0.10(-1.45%)
Dec 26, 2003	6.824	6.827	6.748	6.821	315,468	+0.00(+0.05%)
Dec 24, 2003	6.943	6.943	6.768	6.817	228,494	-0.11(-1.62%)
Dec 23, 2003	6.864	6.930	6.775	6.930	642,452	+0.03(+0.48%)
Dec 22, 2003	6.831	6.831	6.768	6.897	473,960	+0.03(+0.48%)
Dec 19, 2003	6.860	6.864	6.765	6.864	448,504	+0.03(+0.43%)
Dec 18, 2003	6.831	6.864	6.758	6.834	723,971	+0.00(+0.00%)
Dec 17, 2003	6.765	6.834	6.666	6.834	592,450	+0.08(+1.22%)
Dec 16, 2003	6.732	6.798	6.692	6.752	582,450	+0.02(+0.34%)
Dec 15, 2003	6.765	6.788	6.709	6.728	587,904	+0.00(+0.00%)
Dec 12, 2003	6.718	6.761	6.718	6.728	466,990	-0.02(-0.24%)
Dec 11, 2003	6.718	6.765	6.682	6.745	514,265	+0.05(+0.74%)
Dec 10, 2003	6.748	6.765	6.689	6.695	380,319	+0.00(+0.05%)
Dec 09, 2003	6.748	6.748	6.699	6.692	355,470	-0.06(-0.83%)
Dec 08, 2003	6.722	6.748	6.682	6.748	390,017	+0.03(+0.49%)
Dec 05, 2003	6.699	6.732	6.699	6.715	303,346	+0.02(+0.25%)
Dec 04, 2003	6.692	6.699	6.666	6.699	359,712	+0.03(+0.50%)
Dec 03, 2003	6.659	6.695	6.649	6.666	591,844	+0.00(+0.00%)
Dec 02, 2003	6.686	6.699	6.662	6.666	480,021	-0.01(-0.10%)
Dec 01, 2003	6.699	6.699	6.666	6.672	466,990	-0.02(-0.25%)
Nov 28, 2003	6.659	6.689	6.629	6.689	248,798	+0.03(+0.45%)
Nov 26, 2003	6.600	6.662	6.600	6.659	342,136	+0.07(+1.05%)
Nov 25, 2003	6.567	6.623	6.517	6.590	377,895	-0.06(-0.89%)
Nov 24, 2003	6.652	6.679	6.570	6.649	579,722	-0.00(-0.05%)
Nov 21, 2003	6.639	6.682	6.633	6.652	511,234	-0.01(-0.20%)
Nov 20, 2003	6.682	6.689	6.633	6.666	589,420	-0.01(-0.20%)
Nov 19, 2003	6.669	6.692	6.643	6.679	350,924	+0.03(+0.45%)
Nov 18, 2003	6.666	6.699	6.646	6.649	408,806	+0.00(+0.00%)
Nov 17, 2003	6.633	6.659	6.573	6.649	300,922	-0.03(-0.44%)
Nov 14, 2003	6.695	6.695	6.643	6.679	235,161	+0.02(+0.30%)
Nov 13, 2003	6.682	6.695	6.652	6.659	232,434	-0.02(-0.25%)
Nov 12, 2003	6.652	6.699	6.652	6.676	300,013	-0.02(-0.34%)
Nov 11, 2003	6.699	6.728	6.646	6.699	456,383	+0.02(+0.25%)
Nov 10, 2003	6.666	6.699	6.629	6.682	439,413	+0.02(+0.25%)
Nov 07, 2003	6.699	6.732	6.633	6.666	456,080	-0.03(-0.49%)
Nov 06, 2003	6.616	6.695	6.616	6.699	371,834	+0.01(+0.10%)
Nov 05, 2003	6.748	6.715	6.593	6.692	857,007	-0.09(-1.31%)
Nov 04, 2003	6.748	6.788	6.748	6.781	251,753	+0.01(+0.20%)

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.