Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.305	7.376	7.298	7.323	10,419,359	+0.02(+0.29%)
Dec 30, 2003	7.233	7.313	7.225	7.302	8,809,941	+0.06(+0.80%)
Dec 29, 2003	7.190	7.248	7.161	7.244	11,946,851	+0.05(+0.75%)
Dec 26, 2003	7.142	7.216	7.142	7.190	2,840,096	+0.05(+0.75%)
Dec 24, 2003	7.057	7.203	7.057	7.137	4,890,482	+0.08(+1.12%)
Dec 23, 2003	7.060	7.092	6.994	7.057	7,283,344	-0.03(-0.41%)
Dec 22, 2003	7.085	7.131	7.081	7.087	7,998,293	+0.00(+0.03%)
Dec 19, 2003	7.137	7.137	7.063	7.084	14,480,733	-0.06(-0.81%)
Dec 18, 2003	6.910	7.190	6.910	7.142	19,768,310	+0.24(+3.43%)
Dec 17, 2003	6.786	6.923	6.786	6.906	12,280,822	+0.10(+1.43%)
Dec 16, 2003	6.735	6.832	6.735	6.808	9,280,007	+0.08(+1.18%)
Dec 15, 2003	6.811	6.830	6.740	6.729	8,289,286	-0.08(-1.20%)
Dec 12, 2003	6.788	6.830	6.757	6.811	8,021,124	+0.00(+0.03%)
Dec 11, 2003	6.727	6.813	6.686	6.808	8,978,717	+0.08(+1.14%)
Dec 10, 2003	6.729	6.754	6.696	6.731	8,680,113	+0.00(+0.03%)
Dec 09, 2003	6.585	6.774	6.582	6.729	8,509,546	+0.03(+0.50%)
Dec 08, 2003	6.684	6.702	6.678	6.696	7,065,323	+0.01(+0.17%)
Dec 05, 2003	6.673	6.721	6.650	6.684	8,447,766	+0.03(+0.44%)
Dec 04, 2003	6.528	6.655	6.528	6.655	13,127,837	+0.13(+2.04%)
Dec 03, 2003	6.584	6.593	6.522	6.522	11,748,975	-0.03(-0.51%)
Dec 02, 2003	6.474	6.603	6.469	6.556	13,914,863	+0.08(+1.26%)
Dec 01, 2003	6.394	6.478	6.373	6.474	10,578,286	+0.14(+2.17%)
Nov 28, 2003	6.405	6.411	6.317	6.337	7,059,055	-0.07(-1.06%)
Nov 26, 2003	6.439	6.445	6.378	6.405	8,880,675	+0.01(+0.23%)
Nov 25, 2003	6.395	6.436	6.355	6.391	6,372,310	+0.00(+0.02%)
Nov 24, 2003	6.305	6.392	6.302	6.390	6,572,424	+0.08(+1.35%)
Nov 21, 2003	6.373	6.411	6.305	6.305	8,385,985	-0.07(-1.07%)
Nov 20, 2003	6.372	6.421	6.355	6.373	7,834,888	+0.00(+0.05%)
Nov 19, 2003	6.405	6.418	6.366	6.369	11,184,448	-0.01(-0.21%)
Nov 18, 2003	6.405	6.431	6.371	6.383	7,429,736	-0.00(-0.02%)
Nov 17, 2003	6.342	6.402	6.318	6.384	4,860,039	-0.02(-0.28%)
Nov 14, 2003	6.388	6.452	6.388	6.402	7,619,553	-0.03(-0.40%)
Nov 13, 2003	6.388	6.433	6.367	6.428	5,050,304	+0.05(+0.86%)
Nov 12, 2003	6.383	6.383	6.335	6.373	8,725,777	+0.02(+0.37%)
Nov 11, 2003	6.472	6.533	6.344	6.349	11,686,300	-0.12(-1.90%)
Nov 10, 2003	6.478	6.496	6.455	6.472	6,856,703	-0.02(-0.29%)
Nov 07, 2003	6.476	6.498	6.429	6.491	7,935,617	+0.02(+0.36%)
Nov 06, 2003	6.431	6.461	6.396	6.468	8,204,226	+0.04(+0.63%)
Nov 05, 2003	6.368	6.439	6.258	6.428	8,888,285	+0.06(+0.89%)
Nov 04, 2003	6.372	6.377	6.349	6.371	12,822,965	-0.00(-0.07%)
Nov 03, 2003	6.383	6.432	6.373	6.375	9,303,766	-0.02(-0.28%)
Oct 31, 2003	6.344	6.404	6.328	6.393	8,086,934	+0.09(+1.51%)
Oct 30, 2003	6.376	6.387	6.279	6.298	7,894,430	-0.06(-1.02%)
Oct 29, 2003	6.151	6.450	6.151	6.363	9,290,304	-0.05(-0.75%)
Oct 28, 2003	6.422	6.423	6.330	6.411	6,360,671	+0.01(+0.09%)
Oct 27, 2003	6.424	6.444	6.383	6.405	7,196,941	-0.02(-0.30%)
Oct 24, 2003	6.410	6.431	6.366	6.424	5,916,570	+0.01(+0.23%)
Oct 23, 2003	6.333	6.419	6.287	6.410	9,286,275	+0.07(+1.06%)
Oct 22, 2003	6.415	6.415	6.242	6.343	7,088,602	-0.07(-1.13%)
Oct 21, 2003	6.434	6.460	6.411	6.415	6,285,012	-0.03(-0.43%)
Oct 20, 2003	6.478	6.479	6.432	6.443	7,085,021	-0.03(-0.53%)
Oct 17, 2003	6.522	6.526	6.464	6.478	8,146,475	-0.02(-0.28%)
Oct 16, 2003	6.431	6.529	6.431	6.496	9,613,978	+0.06(+1.01%)
Oct 15, 2003	6.482	6.502	6.404	6.431	11,507,675	-0.05(-0.78%)
Oct 14, 2003	6.477	6.489	6.404	6.481	7,741,771	+0.01(+0.09%)
Oct 13, 2003	6.387	6.500	6.406	6.476	10,698,713	+0.09(+1.38%)
Oct 10, 2003	6.323	6.395	6.336	6.387	7,500,917	+0.06(+1.02%)
Oct 09, 2003	6.281	6.363	6.281	6.323	6,426,032	+0.04(+0.66%)
Oct 08, 2003	6.321	6.321	6.243	6.281	6,221,441	-0.05(-0.86%)
Oct 07, 2003	6.299	6.355	6.251	6.336	6,186,074	+0.04(+0.59%)
Oct 06, 2003	6.249	6.311	6.249	6.299	8,052,910	+0.05(+0.84%)
Oct 03, 2003	6.266	6.314	6.247	6.247	7,936,065	-0.00(-0.04%)
Oct 02, 2003	6.176	6.251	6.172	6.249	10,821,825	+0.06(+0.99%)

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.