Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.694	6.726	6.629	6.676	308,449	-0.03(-0.38%)
Dec 30, 2003	6.669	6.721	6.647	6.702	165,854	+0.02(+0.24%)
Dec 29, 2003	6.615	6.694	6.605	6.685	284,914	+0.07(+1.07%)
Dec 26, 2003	6.575	6.628	6.565	6.615	129,859	+0.05(+0.71%)
Dec 24, 2003	6.621	6.621	6.563	6.568	121,829	-0.06(-0.87%)
Dec 23, 2003	6.697	6.713	6.602	6.626	320,079	-0.06(-0.89%)
Dec 22, 2003	6.677	6.685	6.621	6.685	191,327	+0.00(+0.00%)
Dec 19, 2003	6.706	6.706	6.557	6.685	704,672	-0.02(-0.31%)
Dec 18, 2003	6.562	6.706	6.560	6.706	412,835	+0.14(+2.20%)
Dec 17, 2003	6.613	6.613	6.483	6.562	419,480	-0.04(-0.54%)
Dec 16, 2003	6.647	6.647	6.515	6.597	305,957	-0.03(-0.48%)
Dec 15, 2003	6.796	6.796	6.629	6.629	248,642	-0.09(-1.29%)
Dec 12, 2003	6.700	6.751	6.669	6.716	321,186	+0.03(+0.48%)
Dec 11, 2003	6.557	6.716	6.557	6.684	201,018	+0.13(+2.06%)
Dec 10, 2003	6.694	6.694	6.543	6.549	232,306	-0.14(-2.04%)
Dec 09, 2003	6.661	6.719	6.652	6.685	882,432	+0.04(+0.60%)
Dec 08, 2003	6.599	6.663	6.581	6.645	410,620	+0.06(+0.98%)
Dec 05, 2003	6.602	6.602	6.551	6.581	344,168	-0.02(-0.34%)
Dec 04, 2003	6.572	6.605	6.498	6.604	704,118	+0.04(+0.59%)
Dec 03, 2003	6.538	6.657	6.538	6.565	474,304	+0.03(+0.47%)
Dec 02, 2003	6.504	6.551	6.503	6.535	579,243	+0.01(+0.22%)
Dec 01, 2003	6.363	6.520	6.363	6.520	434,709	+0.18(+2.89%)
Nov 28, 2003	6.344	6.364	6.337	6.337	151,456	+0.00(+0.00%)
Nov 26, 2003	6.389	6.389	6.316	6.337	359,950	-0.05(-0.80%)
Nov 25, 2003	6.292	6.406	6.289	6.389	294,882	+0.13(+2.03%)
Nov 24, 2003	6.169	6.276	6.167	6.262	618,561	+0.09(+1.51%)
Nov 21, 2003	6.154	6.215	6.145	6.169	470,427	+0.04(+0.65%)
Nov 20, 2003	6.164	6.178	6.119	6.128	545,463	-0.04(-0.60%)
Nov 19, 2003	6.080	6.177	6.043	6.165	457,967	+0.08(+1.32%)
Nov 18, 2003	6.092	6.138	6.031	6.085	515,283	+0.01(+0.11%)
Nov 17, 2003	5.912	6.079	5.912	6.079	506,699	+0.02(+0.40%)
Nov 14, 2003	6.100	6.119	6.048	6.055	334,754	-0.04(-0.74%)
Nov 13, 2003	5.986	6.116	5.939	6.100	473,196	+0.12(+1.93%)
Nov 12, 2003	5.888	5.984	5.875	5.984	312,880	+0.10(+1.75%)
Nov 11, 2003	5.955	5.955	5.883	5.881	334,754	-0.08(-1.29%)
Nov 10, 2003	6.088	6.119	5.958	5.958	258,610	-0.17(-2.75%)
Nov 07, 2003	6.189	6.223	6.127	6.127	304,850	-0.02(-0.31%)
Nov 06, 2003	6.084	6.149	6.048	6.146	264,978	+0.06(+1.03%)
Nov 05, 2003	6.006	6.095	5.994	6.084	266,640	+0.02(+0.26%)
Nov 04, 2003	6.006	6.128	6.006	6.067	295,990	-0.00(-0.08%)
Nov 03, 2003	5.968	6.082	5.992	6.072	409,789	+0.10(+1.75%)
Oct 31, 2003	5.954	5.968	5.889	5.968	461,013	+0.03(+0.46%)
Oct 30, 2003	5.883	5.941	5.875	5.941	704,395	+0.06(+1.07%)
Oct 29, 2003	5.888	5.901	5.859	5.878	405,359	-0.02(-0.33%)
Oct 28, 2003	5.981	5.981	5.872	5.897	296,820	-0.07(-1.13%)
Oct 27, 2003	5.859	5.974	5.859	5.965	250,027	+0.11(+1.81%)
Oct 24, 2003	5.859	5.917	5.835	5.859	425,018	-0.01(-0.19%)
Oct 23, 2003	5.875	5.909	5.836	5.870	407,297	-0.01(-0.25%)
Oct 22, 2003	6.059	6.059	5.883	5.885	492,301	-0.19(-3.12%)
Oct 21, 2003	6.194	6.194	6.040	6.074	448,000	-0.13(-2.10%)
Oct 20, 2003	6.340	6.340	6.169	6.204	649,295	-0.14(-2.28%)
Oct 17, 2003	6.210	6.348	6.140	6.348	950,546	+0.15(+2.36%)
Oct 16, 2003	6.220	6.300	6.202	6.202	2,902,032	+0.35(+5.92%)
Oct 15, 2003	5.878	5.878	5.763	5.856	947,777	-0.02(-0.33%)
Oct 14, 2003	5.960	5.966	5.875	5.875	657,048	-0.09(-1.43%)
Oct 13, 2003	5.955	6.026	5.944	5.960	290,729	+0.00(+0.08%)
Oct 10, 2003	5.976	5.987	5.947	5.955	254,180	-0.03(-0.54%)
Oct 09, 2003	6.003	6.035	5.949	5.987	462,398	+0.01(+0.16%)
Oct 08, 2003	6.043	6.051	5.934	5.978	436,093	-0.05(-0.88%)
Oct 07, 2003	6.010	6.016	5.971	6.031	400,929	+0.02(+0.35%)
Oct 06, 2003	6.019	6.023	6.000	6.010	372,964	+0.03(+0.48%)
Oct 03, 2003	5.947	6.011	5.947	5.981	485,933	+0.07(+1.11%)
Oct 02, 2003	6.050	6.066	5.909	5.915	672,830	-0.15(-2.41%)

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.