Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.778	6.778	6.744	6.770	39,910	+0.00(+0.00%)
Dec 30, 2003	6.753	6.778	6.697	6.770	77,953	+0.06(+0.96%)
Dec 29, 2003	6.744	6.744	6.705	6.705	31,741	-0.04(-0.57%)
Dec 26, 2003	6.770	6.778	6.697	6.744	30,107	-0.00(-0.06%)
Dec 24, 2003	6.705	6.748	6.705	6.748	14,003	+0.04(+0.57%)
Dec 23, 2003	6.710	6.731	6.710	6.710	18,904	-0.02(-0.32%)
Dec 22, 2003	6.675	6.705	6.663	6.731	97,791	+0.05(+0.77%)
Dec 19, 2003	6.697	6.718	6.675	6.680	70,484	-0.00(-0.06%)
Dec 18, 2003	6.744	6.770	6.693	6.684	90,789	-0.09(-1.27%)
Dec 17, 2003	6.658	6.800	6.654	6.770	100,125	+0.15(+2.27%)
Dec 16, 2003	6.637	6.637	6.603	6.620	41,777	+0.03(+0.52%)
Dec 15, 2003	6.603	6.637	6.585	6.585	61,382	-0.03(-0.39%)
Dec 12, 2003	6.573	6.620	6.573	6.611	110,394	-0.01(-0.13%)
Dec 11, 2003	6.603	6.620	6.560	6.620	104,559	+0.06(+0.85%)
Dec 10, 2003	6.615	6.620	6.564	6.564	62,315	+0.00(+0.00%)
Dec 09, 2003	6.620	6.620	6.568	6.564	59,048	-0.01(-0.20%)
Dec 08, 2003	6.641	6.641	6.573	6.577	44,811	-0.04(-0.65%)
Dec 05, 2003	6.620	6.641	6.611	6.620	55,080	+0.00(+0.06%)
Dec 04, 2003	6.607	6.637	6.607	6.615	87,522	-0.00(-0.06%)
Dec 03, 2003	6.603	6.620	6.603	6.620	66,050	+0.00(+0.00%)
Dec 02, 2003	6.615	6.620	6.590	6.620	75,385	+0.00(+0.06%)
Dec 01, 2003	6.663	6.680	6.615	6.615	94,057	-0.05(-0.71%)
Nov 28, 2003	6.663	6.663	6.641	6.663	12,603	+0.00(+0.06%)
Nov 26, 2003	6.628	6.658	6.573	6.658	67,917	+0.05(+0.78%)
Nov 25, 2003	6.628	6.633	6.628	6.607	32,674	+0.01(+0.20%)
Nov 24, 2003	6.628	6.637	6.577	6.594	75,385	+0.00(+0.06%)
Nov 21, 2003	6.637	6.624	6.585	6.590	43,411	-0.05(-0.71%)
Nov 20, 2003	6.641	6.654	6.641	6.637	52,746	+0.04(+0.58%)
Nov 19, 2003	6.633	6.658	6.577	6.598	47,612	+0.01(+0.13%)
Nov 18, 2003	6.598	6.650	6.534	6.590	121,130	-0.02(-0.32%)
Nov 17, 2003	6.581	6.611	6.581	6.611	23,806	+0.03(+0.46%)
Nov 14, 2003	6.641	6.641	6.598	6.581	137,468	-0.02(-0.26%)
Nov 13, 2003	6.585	6.624	6.560	6.598	35,008	+0.09(+1.32%)
Nov 12, 2003	6.547	6.560	6.508	6.513	62,782	-0.03(-0.39%)
Nov 11, 2003	6.525	6.530	6.508	6.538	45,044	+0.01(+0.13%)
Nov 10, 2003	6.517	6.590	6.513	6.530	70,718	-0.00(-0.07%)
Nov 07, 2003	6.513	6.534	6.513	6.534	50,412	-0.02(-0.33%)
Nov 06, 2003	6.525	6.573	6.525	6.555	57,881	-0.04(-0.58%)
Nov 05, 2003	6.560	6.637	6.585	6.594	50,879	+0.03(+0.46%)
Nov 04, 2003	6.560	6.620	6.560	6.564	24,506	+0.00(+0.07%)
Nov 03, 2003	6.534	6.560	6.513	6.560	55,080	+0.05(+0.72%)
Oct 31, 2003	6.500	6.513	6.500	6.513	20,071	-0.02(-0.33%)
Oct 30, 2003	6.521	6.551	6.513	6.534	63,249	+0.02(+0.33%)
Oct 29, 2003	6.534	6.534	6.491	6.513	45,278	-0.01(-0.20%)
Oct 28, 2003	6.521	6.525	6.495	6.525	65,816	+0.05(+0.79%)
Oct 27, 2003	6.487	6.487	6.427	6.474	50,646	-0.00(-0.07%)
Oct 24, 2003	6.436	6.483	6.436	6.478	43,177	+0.03(+0.47%)
Oct 23, 2003	6.474	6.474	6.427	6.448	25,439	+0.02(+0.27%)
Oct 22, 2003	6.427	6.495	6.388	6.431	74,218	+0.00(+0.07%)
Oct 21, 2003	6.406	6.410	6.406	6.427	71,884	+0.03(+0.40%)
Oct 20, 2003	6.371	6.393	6.354	6.401	97,091	+0.03(+0.54%)
Oct 17, 2003	6.371	6.371	6.350	6.367	24,506	-0.00(-0.07%)
Oct 16, 2003	6.376	6.376	6.363	6.371	46,445	+0.04(+0.61%)
Oct 15, 2003	6.367	6.367	6.367	6.333	25,439	-0.05(-0.81%)
Oct 14, 2003	6.307	6.384	6.294	6.384	77,486	+0.07(+1.09%)
Oct 13, 2003	6.333	6.363	6.337	6.316	18,671	-0.02(-0.27%)
Oct 10, 2003	6.367	6.384	6.320	6.333	59,515	-0.03(-0.54%)
Oct 09, 2003	6.380	6.380	6.324	6.367	79,586	-0.01(-0.20%)
Oct 08, 2003	6.401	6.401	6.376	6.380	19,604	+0.01(+0.13%)
Oct 07, 2003	6.363	6.406	6.350	6.371	45,511	+0.00(+0.07%)
Oct 06, 2003	6.341	6.388	6.341	6.367	21,472	+0.05(+0.81%)
Oct 03, 2003	6.406	6.406	6.367	6.316	73,051	-0.08(-1.21%)
Oct 02, 2003	6.406	6.423	6.384	6.393	53,446	+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.