Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.867	7.132	6.824	6.910	120,273	+0.03(+0.50%)
Jan 29, 2004	6.867	6.893	6.867	6.876	54,861	+0.05(+0.75%)
Jan 28, 2004	6.863	6.880	6.824	6.824	37,512	-0.03(-0.44%)
Jan 27, 2004	6.880	6.880	6.824	6.854	57,440	+0.02(+0.25%)
Jan 26, 2004	6.897	6.897	6.829	6.837	85,808	+0.04(+0.56%)
Jan 23, 2004	6.906	6.914	6.739	6.799	232,574	-0.08(-1.18%)
Jan 22, 2004	6.918	6.918	6.850	6.880	133,871	-0.01(-0.19%)
Jan 21, 2004	6.910	6.927	6.884	6.893	100,579	+0.01(+0.12%)
Jan 20, 2004	6.961	6.961	6.846	6.884	133,636	-0.04(-0.62%)
Jan 16, 2004	6.982	6.987	6.888	6.927	88,622	+0.03(+0.43%)
Jan 15, 2004	6.948	7.021	6.888	6.897	167,866	-0.09(-1.34%)
Jan 14, 2004	7.089	7.089	6.952	6.991	33,526	-0.09(-1.32%)
Jan 13, 2004	6.957	7.187	6.957	7.085	53,454	+0.15(+2.22%)
Jan 12, 2004	6.876	6.995	6.867	6.931	76,665	+0.05(+0.68%)
Jan 09, 2004	6.888	6.948	6.871	6.884	95,421	+0.00(+0.06%)
Jan 08, 2004	6.931	6.931	6.837	6.880	45,014	-0.03(-0.43%)
Jan 07, 2004	6.952	6.952	6.948	6.910	79,478	-0.06(-0.86%)
Jan 06, 2004	6.765	6.969	6.760	6.969	105,033	+0.22(+3.22%)
Jan 05, 2004	6.743	6.790	6.722	6.752	41,028	+0.01(+0.13%)
Jan 02, 2004	6.718	6.782	6.718	6.743	39,622	+0.00(+0.06%)
Dec 31, 2003	6.748	6.748	6.714	6.739	40,091	+0.00(+0.00%)
Dec 30, 2003	6.722	6.748	6.667	6.739	78,306	+0.06(+0.96%)
Dec 29, 2003	6.714	6.714	6.675	6.675	31,885	-0.04(-0.57%)
Dec 26, 2003	6.739	6.748	6.667	6.714	30,244	-0.00(-0.06%)
Dec 24, 2003	6.675	6.718	6.675	6.718	14,067	+0.04(+0.57%)
Dec 23, 2003	6.679	6.701	6.679	6.679	18,990	-0.02(-0.32%)
Dec 22, 2003	6.645	6.675	6.633	6.701	98,234	+0.05(+0.77%)
Dec 19, 2003	6.667	6.688	6.645	6.650	70,804	-0.00(-0.06%)
Dec 18, 2003	6.714	6.739	6.662	6.654	91,201	-0.09(-1.27%)
Dec 17, 2003	6.628	6.769	6.624	6.739	100,579	+0.15(+2.27%)
Dec 16, 2003	6.607	6.607	6.573	6.590	41,966	+0.03(+0.52%)
Dec 15, 2003	6.573	6.607	6.556	6.556	61,660	-0.03(-0.39%)
Dec 12, 2003	6.543	6.590	6.543	6.581	110,895	-0.01(-0.13%)
Dec 11, 2003	6.573	6.590	6.530	6.590	105,033	+0.06(+0.85%)
Dec 10, 2003	6.586	6.590	6.534	6.534	62,598	+0.00(+0.00%)
Dec 09, 2003	6.590	6.590	6.539	6.534	59,315	-0.01(-0.20%)
Dec 08, 2003	6.611	6.611	6.543	6.547	45,014	-0.04(-0.65%)
Dec 05, 2003	6.590	6.611	6.581	6.590	55,330	+0.00(+0.06%)
Dec 04, 2003	6.577	6.607	6.577	6.586	87,918	-0.00(-0.06%)
Dec 03, 2003	6.573	6.590	6.573	6.590	66,349	+0.00(+0.00%)
Dec 02, 2003	6.586	6.590	6.560	6.590	75,727	+0.00(+0.06%)
Dec 01, 2003	6.633	6.650	6.586	6.586	94,483	-0.05(-0.71%)
Nov 28, 2003	6.633	6.633	6.611	6.633	12,660	+0.00(+0.06%)
Nov 26, 2003	6.598	6.628	6.543	6.628	68,225	+0.05(+0.78%)
Nov 25, 2003	6.598	6.603	6.598	6.577	32,823	+0.01(+0.19%)
Nov 24, 2003	6.598	6.607	6.547	6.564	75,727	+0.00(+0.07%)
Nov 21, 2003	6.607	6.594	6.556	6.560	43,607	-0.05(-0.71%)
Nov 20, 2003	6.611	6.624	6.611	6.607	52,985	+0.04(+0.58%)
Nov 19, 2003	6.603	6.628	6.547	6.569	47,827	+0.01(+0.13%)
Nov 18, 2003	6.569	6.620	6.505	6.560	121,679	-0.02(-0.32%)
Nov 17, 2003	6.551	6.581	6.551	6.581	23,913	+0.03(+0.46%)
Nov 14, 2003	6.611	6.611	6.569	6.551	138,091	-0.02(-0.26%)
Nov 13, 2003	6.556	6.594	6.530	6.569	35,167	+0.09(+1.32%)
Nov 12, 2003	6.517	6.530	6.479	6.483	63,067	-0.03(-0.39%)
Nov 11, 2003	6.496	6.500	6.479	6.509	45,248	+0.01(+0.13%)
Nov 10, 2003	6.488	6.560	6.483	6.500	71,038	-0.00(-0.07%)
Nov 07, 2003	6.483	6.505	6.483	6.505	50,641	-0.02(-0.33%)
Nov 06, 2003	6.496	6.543	6.496	6.526	58,143	-0.04(-0.58%)
Nov 05, 2003	6.530	6.607	6.556	6.564	51,110	+0.03(+0.46%)
Nov 04, 2003	6.530	6.590	6.530	6.534	24,617	+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.