Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.900	6.965	6.840	6.871	421,635	-0.03(-0.41%)
Jan 29, 2004	7.067	7.067	6.809	6.900	628,619	-0.41(-5.67%)
Jan 28, 2004	7.495	7.537	7.314	7.314	195,911	-0.18(-2.41%)
Jan 27, 2004	7.490	7.501	7.440	7.495	138,841	-0.00(-0.02%)
Jan 26, 2004	7.467	7.507	7.409	7.496	160,136	+0.04(+0.58%)
Jan 23, 2004	7.379	7.453	7.377	7.453	281,090	+0.10(+1.36%)
Jan 22, 2004	7.361	7.390	7.326	7.353	93,696	-0.02(-0.30%)
Jan 21, 2004	7.379	7.379	7.326	7.375	172,913	+0.00(+0.03%)
Jan 20, 2004	7.373	7.394	7.302	7.373	338,160	+0.13(+1.73%)
Jan 16, 2004	7.208	7.281	7.174	7.247	229,982	+0.02(+0.29%)
Jan 15, 2004	7.379	7.379	7.226	7.226	232,538	-0.16(-2.13%)
Jan 14, 2004	7.415	7.442	7.273	7.383	158,432	-0.04(-0.52%)
Jan 13, 2004	7.514	7.528	7.363	7.422	259,795	-0.07(-0.88%)
Jan 12, 2004	7.455	7.495	7.442	7.488	170,357	+0.07(+1.00%)
Jan 09, 2004	7.382	7.447	7.313	7.414	194,207	+0.06(+0.78%)
Jan 08, 2004	7.396	7.396	7.338	7.356	451,447	-0.07(-0.90%)
Jan 07, 2004	7.359	7.436	7.384	7.423	150,766	+0.06(+0.86%)
Jan 06, 2004	7.380	7.382	7.268	7.360	239,352	-0.02(-0.27%)
Jan 05, 2004	7.161	7.382	7.161	7.380	494,037	+0.36(+5.13%)
Jan 02, 2004	6.938	7.021	6.905	7.019	230,834	+0.11(+1.61%)
Dec 31, 2003	6.923	6.924	6.856	6.908	197,614	-0.03(-0.41%)
Dec 30, 2003	6.927	6.954	6.927	6.936	64,735	+0.03(+0.42%)
Dec 29, 2003	6.821	6.908	6.808	6.907	104,769	+0.10(+1.50%)
Dec 26, 2003	6.809	6.809	6.785	6.805	53,662	+0.01(+0.09%)
Dec 24, 2003	6.762	6.801	6.728	6.799	16,183	+0.01(+0.19%)
Dec 23, 2003	6.762	6.793	6.753	6.786	72,402	+0.05(+0.75%)
Dec 22, 2003	6.621	6.707	6.621	6.735	89,437	-0.00(-0.03%)
Dec 19, 2003	6.670	6.742	6.670	6.738	148,211	+0.06(+0.88%)
Dec 18, 2003	6.569	6.679	6.569	6.679	132,027	+0.13(+1.97%)
Dec 17, 2003	6.526	6.550	6.526	6.550	34,923	+0.05(+0.72%)
Dec 16, 2003	6.504	6.504	6.472	6.503	19,591	-0.05(-0.72%)
Dec 15, 2003	6.560	6.591	6.560	6.550	58,773	-0.02(-0.23%)
Dec 12, 2003	6.573	6.573	6.545	6.565	52,810	-0.02(-0.30%)
Dec 11, 2003	6.516	6.586	6.516	6.585	31,516	+0.09(+1.34%)
Dec 10, 2003	6.550	6.550	6.498	6.498	36,626	-0.08(-1.23%)
Dec 09, 2003	6.536	6.604	6.536	6.579	50,255	+0.06(+0.97%)
Dec 08, 2003	6.486	6.516	6.486	6.516	127,768	-0.03(-0.43%)
Dec 05, 2003	6.544	6.544	6.544	6.544	17,887	+0.06(+0.91%)
Dec 04, 2003	6.531	6.531	6.458	6.485	37,478	-0.07(-1.06%)
Dec 03, 2003	6.530	6.563	6.533	6.554	40,885	+0.02(+0.36%)
Dec 02, 2003	6.497	6.497	6.497	6.531	19,591	+0.02(+0.23%)
Dec 01, 2003	6.469	6.516	6.453	6.516	264,054	+0.20(+3.24%)
Nov 28, 2003	6.269	6.344	6.269	6.311	15,332	+0.05(+0.86%)
Nov 26, 2003	6.220	6.257	6.256	6.257	84,327	+0.04(+0.60%)
Nov 25, 2003	6.222	6.222	6.222	6.220	41,737	-0.02(-0.30%)
Nov 24, 2003	6.175	6.239	6.175	6.239	28,960	+0.07(+1.20%)
Nov 21, 2003	6.158	6.158	6.155	6.165	21,294	+0.05(+0.75%)
Nov 20, 2003	6.119	6.119	6.119	6.119	11,925	+0.05(+0.75%)
Nov 19, 2003	6.117	6.117	6.072	6.073	59,625	-0.10(-1.62%)
Nov 18, 2003	6.169	6.179	6.146	6.173	80,068	+0.02(+0.31%)
Nov 17, 2003	6.187	6.187	6.152	6.154	192,504	-0.15(-2.40%)
Nov 14, 2003	6.338	6.338	6.306	6.306	31,516	-0.01(-0.15%)
Nov 13, 2003	6.282	6.286	6.282	6.315	33,219	+0.04(+0.56%)
Nov 12, 2003	6.210	6.210	6.210	6.280	45,144	+0.06(+1.04%)
Nov 11, 2003	6.215	6.215	6.215	6.215	25,553	-0.02(-0.40%)
Nov 10, 2003	6.275	6.280	6.252	6.240	96,252	-0.07(-1.10%)
Nov 07, 2003	6.303	6.309	6.268	6.309	32,367	+0.04(+0.66%)
Nov 06, 2003	6.222	6.268	6.182	6.268	51,107	+0.02(+0.38%)
Nov 05, 2003	6.303	6.245	6.245	6.245	27,257	-0.09(-1.35%)
Nov 04, 2003	6.303	6.331	6.303	6.330	141,609	+0.05(+0.80%)

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.