Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.376	6.480	6.299	6.392	40,888,340	-0.02(-0.24%)
Jan 29, 2004	6.385	6.446	6.220	6.407	46,931,540	+0.04(+0.71%)
Jan 28, 2004	6.457	6.489	6.303	6.362	37,408,380	-0.08(-1.30%)
Jan 27, 2004	6.541	6.589	6.447	6.447	36,297,432	-0.10(-1.55%)
Jan 26, 2004	6.427	6.561	6.408	6.548	72,598,008	-0.08(-1.14%)
Jan 23, 2004	6.613	6.639	6.516	6.623	43,069,924	+0.00(+0.04%)
Jan 22, 2004	6.416	6.655	6.368	6.620	95,314,856	+0.47(+7.67%)
Jan 21, 2004	6.261	6.269	6.136	6.149	58,496,504	-0.13(-2.01%)
Jan 20, 2004	6.385	6.393	6.263	6.275	31,989,236	-0.12(-1.84%)
Jan 16, 2004	6.408	6.425	6.304	6.392	36,772,804	+0.03(+0.45%)
Jan 15, 2004	6.246	6.439	6.194	6.363	49,177,348	+0.06(+1.03%)
Jan 14, 2004	6.241	6.341	6.236	6.298	33,810,360	+0.03(+0.55%)
Jan 13, 2004	6.109	6.287	6.101	6.264	46,918,376	+0.14(+2.32%)
Jan 12, 2004	6.060	6.127	5.995	6.122	34,002,496	+0.07(+1.10%)
Jan 09, 2004	6.152	6.159	6.048	6.055	36,139,916	-0.10(-1.60%)
Jan 08, 2004	6.244	6.304	6.134	6.153	42,093,652	-0.07(-1.18%)
Jan 07, 2004	6.215	6.241	6.134	6.227	33,899,484	+0.00(+0.06%)
Jan 06, 2004	6.185	6.269	6.145	6.223	44,660,432	+0.05(+0.84%)
Jan 05, 2004	6.046	6.203	6.013	6.171	69,065,696	+0.15(+2.57%)
Jan 02, 2004	6.147	6.208	5.978	6.017	47,680,724	-0.15(-2.49%)
Dec 31, 2003	6.154	6.176	6.080	6.171	28,190,966	+0.03(+0.51%)
Dec 30, 2003	6.080	6.155	6.065	6.139	21,269,030	+0.01(+0.19%)
Dec 29, 2003	6.055	6.138	6.004	6.128	30,189,536	+0.07(+1.20%)
Dec 26, 2003	6.119	6.189	6.031	6.055	16,828,850	-0.06(-0.97%)
Dec 24, 2003	6.061	6.157	6.056	6.114	16,743,089	+0.03(+0.44%)
Dec 23, 2003	6.006	6.128	5.936	6.087	46,622,324	+0.10(+1.67%)
Dec 22, 2003	5.856	6.011	5.833	5.987	56,147,712	+0.13(+2.15%)
Dec 19, 2003	5.739	5.873	5.691	5.861	64,899,728	+0.13(+2.28%)
Dec 18, 2003	5.491	5.730	5.487	5.730	60,770,872	+0.26(+4.73%)
Dec 17, 2003	5.473	5.505	5.421	5.471	25,377,502	-0.03(-0.52%)
Dec 16, 2003	5.444	5.534	5.399	5.500	38,438,996	+0.03(+0.56%)
Dec 15, 2003	5.595	5.635	5.445	5.470	43,838,856	-0.04(-0.71%)
Dec 12, 2003	5.473	5.527	5.407	5.509	37,443,472	+0.03(+0.51%)
Dec 11, 2003	5.285	5.498	5.261	5.481	46,501,192	+0.19(+3.59%)
Dec 10, 2003	5.277	5.324	5.208	5.291	39,203,340	+0.05(+1.00%)
Dec 09, 2003	5.312	5.382	5.230	5.238	35,406,308	-0.08(-1.56%)
Dec 08, 2003	5.312	5.386	5.227	5.321	30,492,142	-0.02(-0.32%)
Dec 05, 2003	5.340	5.408	5.265	5.339	27,010,696	-0.00(-0.02%)
Dec 04, 2003	5.263	5.361	5.220	5.340	29,513,314	+0.06(+1.21%)
Dec 03, 2003	5.387	5.418	5.264	5.276	34,198,372	-0.12(-2.16%)
Dec 02, 2003	5.400	5.448	5.384	5.392	30,628,440	-0.04(-0.76%)
Dec 01, 2003	5.377	5.452	5.339	5.433	43,235,460	+0.10(+1.79%)
Nov 28, 2003	5.314	5.352	5.304	5.338	11,389,936	+0.03(+0.52%)
Nov 26, 2003	5.266	5.366	5.215	5.310	34,650,700	+0.03(+0.60%)
Nov 25, 2003	5.221	5.340	5.210	5.279	49,465,420	+0.07(+1.34%)
Nov 24, 2003	5.007	5.232	4.979	5.209	56,687,940	+0.26(+5.19%)
Nov 21, 2003	5.020	5.024	4.847	4.952	54,061,028	-0.02(-0.35%)
Nov 20, 2003	4.983	5.082	4.938	4.969	49,993,472	-0.10(-1.90%)
Nov 19, 2003	4.910	5.105	4.835	5.066	69,763,248	+0.18(+3.78%)
Nov 18, 2003	5.142	5.157	4.880	4.881	59,870,752	-0.21(-4.07%)
Nov 17, 2003	5.154	5.234	5.014	5.088	50,855,852	-0.11(-2.02%)
Nov 14, 2003	5.339	5.369	5.182	5.194	40,985,276	-0.18(-3.29%)
Nov 13, 2003	5.311	5.401	5.277	5.370	36,612,332	+0.07(+1.33%)
Nov 12, 2003	5.186	5.301	5.167	5.300	42,522,592	+0.13(+2.51%)
Nov 11, 2003	5.218	5.281	5.158	5.170	40,818,320	-0.06(-1.08%)
Nov 10, 2003	5.377	5.397	5.211	5.226	30,087,870	-0.13(-2.51%)
Nov 07, 2003	5.402	5.440	5.356	5.361	32,875,712	+0.02(+0.38%)
Nov 06, 2003	5.456	5.479	5.301	5.341	39,354,908	-0.13(-2.41%)
Nov 05, 2003	5.478	5.512	5.415	5.472	31,517,114	-0.04(-0.78%)
Nov 04, 2003	5.465	5.594	5.444	5.515	35,769,936	+0.02(+0.43%)

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.