Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.040	7.081	6.986	7.028	3,090,960	-0.01(-0.17%)
Dec 30, 2003	7.023	7.063	6.937	7.040	4,403,395	+0.03(+0.43%)
Dec 29, 2003	6.880	7.019	6.870	7.010	4,818,853	+0.13(+1.89%)
Dec 26, 2003	6.850	6.932	6.850	6.880	1,278,231	+0.04(+0.63%)
Dec 24, 2003	6.916	6.923	6.832	6.837	2,268,090	-0.12(-1.67%)
Dec 23, 2003	6.843	7.001	6.837	6.953	5,743,996	+0.06(+0.80%)
Dec 22, 2003	6.814	6.904	6.762	6.898	8,230,043	+0.05(+0.78%)
Dec 19, 2003	6.889	6.896	6.767	6.844	8,521,434	-0.06(-0.93%)
Dec 18, 2003	6.792	6.917	6.747	6.908	7,350,168	+0.14(+2.09%)
Dec 17, 2003	6.594	6.789	6.559	6.767	9,078,733	+0.17(+2.51%)
Dec 16, 2003	6.421	6.647	6.343	6.601	14,301,309	+0.16(+2.43%)
Dec 15, 2003	6.822	6.823	6.381	6.445	17,065,670	-0.33(-4.82%)
Dec 12, 2003	7.001	7.025	6.740	6.771	10,187,294	-0.25(-3.61%)
Dec 11, 2003	6.902	7.066	6.882	7.025	5,476,747	+0.02(+0.23%)
Dec 10, 2003	6.990	7.095	6.959	7.008	6,753,303	+0.02(+0.30%)
Dec 09, 2003	6.971	7.083	6.962	6.987	5,812,736	+0.05(+0.77%)
Dec 08, 2003	7.025	7.065	6.779	6.934	10,683,899	-0.09(-1.29%)
Dec 05, 2003	7.217	7.217	7.043	7.025	8,296,100	-0.19(-2.65%)
Dec 04, 2003	7.397	7.405	7.038	7.216	12,111,348	-0.18(-2.46%)
Dec 03, 2003	7.409	7.426	7.348	7.397	7,217,383	+0.09(+1.18%)
Dec 02, 2003	7.372	7.411	7.304	7.311	5,664,861	-0.05(-0.65%)
Dec 01, 2003	7.318	7.383	7.241	7.359	6,326,108	+0.04(+0.53%)
Nov 28, 2003	7.332	7.369	7.318	7.320	1,334,230	-0.00(-0.04%)
Nov 26, 2003	7.350	7.360	7.238	7.323	5,446,569	-0.06(-0.81%)
Nov 25, 2003	7.396	7.471	7.380	7.383	6,110,833	-0.03(-0.46%)
Nov 24, 2003	7.298	7.427	7.295	7.417	6,951,475	+0.12(+1.61%)
Nov 21, 2003	7.250	7.423	7.277	7.299	5,670,561	+0.05(+0.68%)
Nov 20, 2003	7.232	7.362	7.211	7.250	5,146,459	-0.05(-0.63%)
Nov 19, 2003	7.184	7.309	7.166	7.296	5,297,352	+0.14(+1.90%)
Nov 18, 2003	7.178	7.302	7.159	7.160	5,543,140	-0.01(-0.12%)
Nov 17, 2003	7.117	7.266	7.070	7.169	4,822,877	-0.12(-1.60%)
Nov 14, 2003	7.342	7.456	7.232	7.286	4,926,155	-0.05(-0.69%)
Nov 13, 2003	7.403	7.423	7.289	7.336	7,570,472	-0.07(-0.91%)
Nov 12, 2003	7.481	7.481	7.344	7.403	8,196,176	-0.08(-1.04%)
Nov 11, 2003	7.232	7.545	7.292	7.481	9,464,683	+0.25(+3.44%)
Nov 10, 2003	7.250	7.280	7.190	7.232	3,741,477	-0.02(-0.25%)
Nov 07, 2003	7.269	7.324	7.217	7.250	4,491,583	+0.05(+0.75%)
Nov 06, 2003	7.016	7.292	6.977	7.196	10,025,335	+0.18(+2.57%)
Nov 05, 2003	7.053	7.026	6.929	7.016	3,529,891	-0.04(-0.55%)
Nov 04, 2003	7.053	7.090	7.034	7.054	2,762,835	-0.08(-1.07%)
Nov 03, 2003	7.086	7.208	7.086	7.131	2,922,305	+0.04(+0.57%)
Oct 31, 2003	7.008	7.142	7.037	7.090	4,498,625	+0.08(+1.17%)
Oct 30, 2003	7.142	7.142	6.911	7.008	5,515,309	-0.06(-0.84%)
Oct 29, 2003	7.090	7.123	7.004	7.068	5,656,142	-0.05(-0.71%)
Oct 28, 2003	6.934	7.119	6.934	7.119	6,775,434	+0.18(+2.67%)
Oct 27, 2003	6.859	6.949	6.846	6.934	3,944,680	+0.09(+1.26%)
Oct 24, 2003	6.911	6.913	6.682	6.847	5,783,563	-0.09(-1.25%)
Oct 23, 2003	6.792	6.956	6.762	6.934	5,193,739	+0.14(+2.09%)
Oct 22, 2003	6.889	6.889	6.753	6.792	5,450,257	-0.10(-1.41%)
Oct 21, 2003	6.908	6.932	6.865	6.889	4,553,952	-0.02(-0.28%)
Oct 20, 2003	6.920	6.920	6.850	6.908	5,531,739	-0.01(-0.17%)
Oct 17, 2003	7.001	7.113	6.917	6.920	6,862,616	-0.08(-1.15%)
Oct 16, 2003	7.031	7.087	6.971	7.001	5,722,871	-0.05(-0.72%)
Oct 15, 2003	7.008	7.066	6.961	7.052	5,025,745	+0.05(+0.72%)
Oct 14, 2003	6.949	7.008	6.928	7.001	5,111,586	+0.08(+1.19%)
Oct 13, 2003	6.797	6.974	6.829	6.919	4,674,667	+0.12(+1.80%)
Oct 10, 2003	6.800	6.820	6.773	6.797	4,966,393	-0.00(-0.04%)
Oct 09, 2003	6.710	6.847	6.710	6.800	10,912,251	+0.18(+2.70%)
Oct 08, 2003	6.658	6.658	6.627	6.621	4,071,765	-0.04(-0.54%)
Oct 07, 2003	6.470	6.659	6.404	6.656	5,869,740	+0.19(+2.88%)
Oct 06, 2003	6.449	6.483	6.437	6.470	3,666,366	+0.00(+0.07%)
Oct 03, 2003	6.457	6.576	6.446	6.466	5,239,677	+0.08(+1.31%)
Oct 02, 2003	6.388	6.412	6.322	6.382	3,386,040	+0.01(+0.16%)

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.