Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.714	6.746	6.650	6.696	307,500	-0.03(-0.38%)
Dec 30, 2003	6.690	6.742	6.668	6.722	165,343	+0.02(+0.24%)
Dec 29, 2003	6.635	6.714	6.626	6.706	284,037	+0.07(+1.07%)
Dec 26, 2003	6.595	6.648	6.585	6.635	129,459	+0.05(+0.71%)
Dec 24, 2003	6.642	6.642	6.584	6.589	121,454	-0.06(-0.87%)
Dec 23, 2003	6.717	6.734	6.622	6.647	319,094	-0.06(-0.89%)
Dec 22, 2003	6.698	6.706	6.642	6.706	190,738	+0.00(+0.00%)
Dec 19, 2003	6.727	6.727	6.577	6.706	702,503	-0.02(-0.31%)
Dec 18, 2003	6.582	6.727	6.581	6.727	411,565	+0.14(+2.20%)
Dec 17, 2003	6.634	6.634	6.503	6.582	418,189	-0.04(-0.54%)
Dec 16, 2003	6.668	6.668	6.535	6.618	305,016	-0.03(-0.48%)
Dec 15, 2003	6.817	6.817	6.650	6.650	247,877	-0.09(-1.29%)
Dec 12, 2003	6.721	6.772	6.690	6.737	320,198	+0.03(+0.48%)
Dec 11, 2003	6.577	6.737	6.577	6.705	200,399	+0.14(+2.06%)
Dec 10, 2003	6.714	6.714	6.563	6.569	231,591	-0.14(-2.04%)
Dec 09, 2003	6.682	6.740	6.672	6.706	879,716	+0.04(+0.60%)
Dec 08, 2003	6.619	6.684	6.601	6.666	409,356	+0.06(+0.98%)
Dec 05, 2003	6.622	6.622	6.571	6.601	343,108	-0.02(-0.34%)
Dec 04, 2003	6.592	6.626	6.518	6.624	701,951	+0.04(+0.59%)
Dec 03, 2003	6.558	6.677	6.558	6.585	472,844	+0.03(+0.47%)
Dec 02, 2003	6.524	6.571	6.523	6.555	577,460	+0.01(+0.22%)
Dec 01, 2003	6.383	6.540	6.383	6.540	433,371	+0.18(+2.89%)
Nov 28, 2003	6.363	6.384	6.357	6.357	150,990	+0.00(+0.00%)
Nov 26, 2003	6.408	6.408	6.336	6.357	358,842	-0.05(-0.80%)
Nov 25, 2003	6.312	6.426	6.308	6.408	293,975	+0.13(+2.03%)
Nov 24, 2003	6.188	6.296	6.186	6.281	616,657	+0.09(+1.51%)
Nov 21, 2003	6.173	6.234	6.163	6.188	468,979	+0.04(+0.65%)
Nov 20, 2003	6.183	6.197	6.138	6.147	543,784	-0.04(-0.60%)
Nov 19, 2003	6.099	6.196	6.062	6.184	456,558	+0.08(+1.32%)
Nov 18, 2003	6.110	6.157	6.049	6.104	513,697	+0.01(+0.11%)
Nov 17, 2003	5.930	6.098	5.930	6.098	505,140	+0.02(+0.40%)
Nov 14, 2003	6.118	6.138	6.067	6.073	333,723	-0.05(-0.74%)
Nov 13, 2003	6.004	6.135	5.957	6.118	471,740	+0.12(+1.93%)
Nov 12, 2003	5.906	6.003	5.893	6.003	311,917	+0.10(+1.75%)
Nov 11, 2003	5.974	5.974	5.901	5.899	333,723	-0.08(-1.29%)
Nov 10, 2003	6.107	6.138	5.977	5.977	257,814	-0.17(-2.75%)
Nov 07, 2003	6.209	6.242	6.146	6.146	303,912	-0.02(-0.31%)
Nov 06, 2003	6.102	6.168	6.067	6.165	264,163	+0.06(+1.03%)
Nov 05, 2003	6.025	6.114	6.012	6.102	265,819	+0.02(+0.26%)
Nov 04, 2003	6.025	6.147	6.025	6.086	295,079	-0.00(-0.08%)
Nov 03, 2003	5.986	6.101	6.011	6.091	408,528	+0.10(+1.75%)
Oct 31, 2003	5.972	5.986	5.908	5.986	459,594	+0.03(+0.46%)
Oct 30, 2003	5.901	5.959	5.893	5.959	702,227	+0.06(+1.07%)
Oct 29, 2003	5.906	5.919	5.877	5.896	404,112	-0.02(-0.33%)
Oct 28, 2003	5.999	5.999	5.890	5.916	295,907	-0.07(-1.13%)
Oct 27, 2003	5.877	5.993	5.877	5.983	249,257	+0.11(+1.81%)
Oct 24, 2003	5.877	5.935	5.853	5.877	423,710	-0.01(-0.19%)
Oct 23, 2003	5.893	5.927	5.854	5.888	406,044	-0.01(-0.25%)
Oct 22, 2003	6.078	6.078	5.901	5.903	490,786	-0.19(-3.12%)
Oct 21, 2003	6.213	6.213	6.059	6.093	446,621	-0.13(-2.10%)
Oct 20, 2003	6.360	6.360	6.188	6.223	647,297	-0.14(-2.28%)
Oct 17, 2003	6.230	6.368	6.159	6.368	947,621	+0.15(+2.36%)
Oct 16, 2003	6.239	6.320	6.221	6.221	2,893,101	+0.35(+5.92%)
Oct 15, 2003	5.896	5.896	5.780	5.874	944,860	-0.02(-0.33%)
Oct 14, 2003	5.978	5.985	5.893	5.893	655,026	-0.09(-1.43%)
Oct 13, 2003	5.974	6.044	5.962	5.978	289,834	+0.00(+0.08%)
Oct 10, 2003	5.994	6.006	5.965	5.974	253,398	-0.03(-0.54%)
Oct 09, 2003	6.022	6.054	5.967	6.006	460,974	+0.01(+0.16%)
Oct 08, 2003	6.062	6.070	5.953	5.996	434,751	-0.05(-0.88%)
Oct 07, 2003	6.028	6.035	5.990	6.049	399,695	+0.02(+0.35%)
Oct 06, 2003	6.038	6.041	6.019	6.028	371,816	+0.03(+0.48%)
Oct 03, 2003	5.965	6.030	5.965	5.999	484,437	+0.07(+1.11%)
Oct 02, 2003	6.069	6.085	5.927	5.933	670,760	-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.