Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.748	6.748	6.714	6.739	40,090	+0.00(+0.00%)
Dec 30, 2003	6.722	6.748	6.667	6.739	78,304	+0.06(+0.96%)
Dec 29, 2003	6.714	6.714	6.675	6.675	31,884	-0.04(-0.57%)
Dec 26, 2003	6.739	6.748	6.667	6.714	30,243	-0.00(-0.06%)
Dec 24, 2003	6.675	6.718	6.675	6.718	14,066	+0.04(+0.57%)
Dec 23, 2003	6.680	6.701	6.680	6.680	18,990	-0.02(-0.32%)
Dec 22, 2003	6.645	6.675	6.633	6.701	98,232	+0.05(+0.77%)
Dec 19, 2003	6.667	6.688	6.645	6.650	70,802	-0.00(-0.06%)
Dec 18, 2003	6.714	6.739	6.663	6.654	91,199	-0.09(-1.27%)
Dec 17, 2003	6.628	6.769	6.624	6.739	100,577	+0.15(+2.27%)
Dec 16, 2003	6.607	6.607	6.573	6.590	41,965	+0.03(+0.52%)
Dec 15, 2003	6.573	6.607	6.556	6.556	61,659	-0.03(-0.39%)
Dec 12, 2003	6.543	6.590	6.543	6.581	110,892	-0.01(-0.13%)
Dec 11, 2003	6.573	6.590	6.530	6.590	105,031	+0.06(+0.85%)
Dec 10, 2003	6.586	6.590	6.535	6.535	62,596	+0.00(+0.00%)
Dec 09, 2003	6.590	6.590	6.539	6.535	59,314	-0.01(-0.20%)
Dec 08, 2003	6.611	6.611	6.543	6.547	45,013	-0.04(-0.65%)
Dec 05, 2003	6.590	6.611	6.581	6.590	55,329	+0.00(+0.06%)
Dec 04, 2003	6.577	6.607	6.577	6.586	87,917	-0.00(-0.06%)
Dec 03, 2003	6.573	6.590	6.573	6.590	66,348	+0.00(+0.00%)
Dec 02, 2003	6.586	6.590	6.560	6.590	75,725	+0.00(+0.06%)
Dec 01, 2003	6.633	6.650	6.586	6.586	94,481	-0.05(-0.71%)
Nov 28, 2003	6.633	6.633	6.611	6.633	12,660	+0.00(+0.06%)
Nov 26, 2003	6.599	6.628	6.543	6.628	68,223	+0.05(+0.78%)
Nov 25, 2003	6.599	6.603	6.599	6.577	32,822	+0.01(+0.19%)
Nov 24, 2003	6.599	6.607	6.547	6.564	75,725	+0.00(+0.06%)
Nov 21, 2003	6.607	6.594	6.556	6.560	43,606	-0.05(-0.71%)
Nov 20, 2003	6.611	6.624	6.611	6.607	52,984	+0.04(+0.58%)
Nov 19, 2003	6.603	6.628	6.547	6.569	47,826	+0.01(+0.13%)
Nov 18, 2003	6.569	6.620	6.505	6.560	121,677	-0.02(-0.32%)
Nov 17, 2003	6.552	6.581	6.552	6.581	23,913	+0.03(+0.46%)
Nov 14, 2003	6.611	6.611	6.569	6.552	138,088	-0.02(-0.26%)
Nov 13, 2003	6.556	6.594	6.530	6.569	35,166	+0.09(+1.32%)
Nov 12, 2003	6.518	6.530	6.479	6.483	63,065	-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	71,037	-0.00(-0.07%)
Nov 07, 2003	6.483	6.505	6.483	6.505	50,640	-0.02(-0.33%)
Nov 06, 2003	6.496	6.543	6.496	6.526	58,142	-0.04(-0.58%)
Nov 05, 2003	6.530	6.607	6.556	6.564	51,109	+0.03(+0.46%)
Nov 04, 2003	6.530	6.590	6.530	6.535	24,616	+0.00(+0.07%)
Nov 03, 2003	6.505	6.530	6.483	6.530	55,329	+0.05(+0.72%)
Oct 31, 2003	6.471	6.483	6.471	6.483	20,162	-0.02(-0.33%)
Oct 30, 2003	6.492	6.522	6.483	6.505	63,534	+0.02(+0.33%)
Oct 29, 2003	6.505	6.505	6.462	6.483	45,482	-0.01(-0.20%)
Oct 28, 2003	6.492	6.496	6.466	6.496	66,113	+0.05(+0.79%)
Oct 27, 2003	6.458	6.458	6.398	6.445	50,874	-0.00(-0.07%)
Oct 24, 2003	6.407	6.454	6.407	6.449	43,372	+0.03(+0.47%)
Oct 23, 2003	6.445	6.445	6.398	6.419	25,554	+0.02(+0.27%)
Oct 22, 2003	6.398	6.466	6.360	6.402	74,553	+0.00(+0.07%)
Oct 21, 2003	6.377	6.381	6.377	6.398	72,209	+0.03(+0.40%)
Oct 20, 2003	6.343	6.364	6.326	6.372	97,529	+0.03(+0.54%)
Oct 17, 2003	6.343	6.343	6.321	6.338	24,616	-0.00(-0.07%)
Oct 16, 2003	6.347	6.347	6.334	6.343	46,654	+0.04(+0.61%)
Oct 15, 2003	6.338	6.338	6.338	6.304	25,554	-0.05(-0.81%)
Oct 14, 2003	6.279	6.355	6.266	6.355	77,835	+0.07(+1.09%)
Oct 13, 2003	6.304	6.334	6.309	6.287	18,755	-0.02(-0.27%)
Oct 10, 2003	6.338	6.355	6.291	6.304	59,783	-0.03(-0.54%)
Oct 09, 2003	6.351	6.351	6.296	6.338	79,945	-0.01(-0.20%)
Oct 08, 2003	6.372	6.372	6.347	6.351	19,693	+0.01(+0.13%)
Oct 07, 2003	6.334	6.377	6.321	6.343	45,716	+0.00(+0.07%)
Oct 06, 2003	6.313	6.360	6.313	6.338	21,568	+0.05(+0.81%)
Oct 03, 2003	6.377	6.377	6.338	6.287	73,381	-0.08(-1.21%)
Oct 02, 2003	6.377	6.394	6.355	6.364	53,688	+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.