Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.112	6.112	5.990	6.086	2,007,879	+0.03(+0.58%)
Jan 29, 2004	6.164	6.208	5.973	6.051	3,646,388	-0.15(-2.39%)
Jan 28, 2004	6.269	6.443	6.190	6.199	3,327,323	+0.02(+0.28%)
Jan 27, 2004	6.138	6.356	6.112	6.182	3,186,971	+0.16(+2.60%)
Jan 26, 2004	6.121	6.182	5.973	6.025	3,208,449	-0.07(-1.14%)
Jan 23, 2004	6.356	6.391	6.095	6.095	4,423,950	-0.17(-2.78%)
Jan 22, 2004	6.373	6.426	6.269	6.269	2,943,596	-0.10(-1.50%)
Jan 21, 2004	6.486	6.495	6.365	6.365	1,869,595	-0.10(-1.48%)
Jan 20, 2004	6.443	6.661	6.426	6.460	3,006,306	+0.12(+1.92%)
Jan 16, 2004	6.347	6.504	6.225	6.338	4,116,256	+0.10(+1.68%)
Jan 15, 2004	6.312	6.330	6.008	6.234	5,799,788	-0.20(-3.11%)
Jan 14, 2004	6.817	6.826	6.399	6.434	5,315,218	-0.44(-6.46%)
Jan 13, 2004	7.018	7.096	6.843	6.878	3,258,755	-0.10(-1.37%)
Jan 12, 2004	6.957	7.105	6.896	6.974	3,129,085	-0.10(-1.48%)
Jan 09, 2004	6.904	7.148	6.904	7.079	2,953,818	+0.19(+2.78%)
Jan 08, 2004	6.896	6.991	6.791	6.887	2,285,941	+0.03(+0.51%)
Jan 07, 2004	7.096	7.105	6.817	6.852	2,817,830	-0.27(-3.79%)
Jan 06, 2004	7.444	7.453	7.096	7.122	3,447,920	-0.30(-4.10%)
Jan 05, 2004	7.331	7.453	7.235	7.427	2,567,908	+0.39(+5.57%)
Jan 02, 2004	6.957	7.113	6.957	7.035	911,367	+0.08(+1.13%)
Dec 31, 2003	7.061	7.096	6.904	6.957	1,664,810	-0.07(-0.99%)
Dec 30, 2003	7.148	7.157	7.009	7.026	1,541,686	-0.10(-1.47%)
Dec 29, 2003	6.922	7.131	6.861	7.131	2,525,871	+0.33(+4.87%)
Dec 26, 2003	6.704	6.922	6.704	6.800	864,506	+0.12(+1.83%)
Dec 24, 2003	6.678	6.739	6.608	6.678	1,493,448	+0.00(+0.00%)
Dec 23, 2003	6.608	6.678	6.539	6.678	1,218,831	+0.07(+1.05%)
Dec 22, 2003	6.643	6.748	6.591	6.608	1,334,719	+0.03(+0.40%)
Dec 19, 2003	6.687	6.739	6.582	6.582	1,837,206	-0.10(-1.56%)
Dec 18, 2003	6.530	6.748	6.469	6.687	3,180,654	+0.08(+1.19%)
Dec 17, 2003	6.635	6.817	6.574	6.608	4,370,658	-0.03(-0.39%)
Dec 16, 2003	7.018	7.105	6.643	6.635	3,574,834	-0.36(-5.11%)
Dec 15, 2003	6.870	7.122	6.870	6.991	2,184,525	-0.04(-0.62%)
Dec 12, 2003	6.931	7.192	7.018	7.035	2,297,426	+0.10(+1.51%)
Dec 11, 2003	6.765	7.096	6.565	6.931	4,418,897	+0.03(+0.38%)
Dec 10, 2003	7.470	7.566	6.861	6.904	5,775,668	-0.58(-7.79%)
Dec 09, 2003	7.845	7.862	7.470	7.488	2,138,353	-0.27(-3.48%)
Dec 08, 2003	7.871	7.941	7.714	7.758	1,878,438	-0.11(-1.44%)
Dec 05, 2003	7.688	7.705	7.679	7.871	1,622,314	+0.10(+1.35%)
Dec 04, 2003	7.967	7.993	7.662	7.766	2,541,376	-0.22(-2.73%)
Dec 03, 2003	7.923	8.010	7.914	7.984	1,699,611	-0.03(-0.33%)
Dec 02, 2003	7.967	8.089	7.853	8.010	2,883,527	-0.02(-0.22%)
Dec 01, 2003	7.775	8.028	7.540	8.028	3,200,639	+0.35(+4.54%)
Nov 28, 2003	7.766	7.801	7.662	7.679	1,283,150	+0.02(+0.23%)
Nov 26, 2003	7.314	7.740	7.314	7.662	2,898,343	+0.41(+5.64%)
Nov 25, 2003	7.192	7.348	7.192	7.253	1,888,546	+0.01(+0.12%)
Nov 24, 2003	7.227	7.261	7.061	7.244	2,442,602	-0.10(-1.30%)
Nov 21, 2003	7.340	7.436	7.289	7.340	1,385,370	+0.00(+0.00%)
Nov 20, 2003	7.557	7.557	7.296	7.340	2,159,257	-0.15(-1.98%)
Nov 19, 2003	7.383	7.488	7.227	7.488	2,489,233	+0.10(+1.42%)
Nov 18, 2003	6.957	7.383	6.922	7.383	3,443,211	+0.48(+6.94%)
Nov 17, 2003	6.913	6.913	6.739	6.904	1,990,881	-0.19(-2.70%)
Nov 14, 2003	7.087	7.131	7.087	7.096	2,606,269	+0.06(+0.87%)
Nov 13, 2003	6.983	7.070	6.913	7.035	3,237,392	+0.12(+1.76%)
Nov 12, 2003	6.495	6.913	6.591	6.913	2,743,405	+0.42(+6.43%)
Nov 11, 2003	6.495	6.530	6.434	6.495	1,179,092	+0.03(+0.54%)
Nov 10, 2003	6.635	6.652	6.460	6.460	1,576,717	-0.14(-2.11%)
Nov 07, 2003	6.504	6.608	6.408	6.600	2,099,418	+0.10(+1.47%)
Nov 06, 2003	6.835	6.835	6.504	6.504	2,739,040	-0.38(-5.56%)
Nov 05, 2003	6.974	6.983	6.870	6.887	1,132,231	-0.05(-0.75%)
Nov 04, 2003	6.974	6.991	6.887	6.939	1,257,078	+0.02(+0.25%)

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.