Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.046	7.087	6.992	7.034	3,088,287	-0.01(-0.17%)
Dec 30, 2003	7.029	7.070	6.943	7.046	4,399,586	+0.03(+0.43%)
Dec 29, 2003	6.886	7.025	6.876	7.016	4,814,686	+0.13(+1.89%)
Dec 26, 2003	6.856	6.938	6.856	6.886	1,277,126	+0.04(+0.63%)
Dec 24, 2003	6.922	6.929	6.838	6.843	2,266,128	-0.12(-1.67%)
Dec 23, 2003	6.849	7.007	6.843	6.959	5,739,028	+0.06(+0.80%)
Dec 22, 2003	6.820	6.910	6.768	6.904	8,222,925	+0.05(+0.78%)
Dec 19, 2003	6.895	6.902	6.773	6.850	8,514,064	-0.06(-0.93%)
Dec 18, 2003	6.798	6.923	6.753	6.914	7,343,811	+0.14(+2.09%)
Dec 17, 2003	6.599	6.795	6.565	6.773	9,070,881	+0.17(+2.51%)
Dec 16, 2003	6.426	6.653	6.349	6.607	14,288,940	+0.16(+2.43%)
Dec 15, 2003	6.828	6.829	6.386	6.450	17,050,910	-0.33(-4.82%)
Dec 12, 2003	7.007	7.031	6.746	6.777	10,178,483	-0.25(-3.61%)
Dec 11, 2003	6.908	7.073	6.887	7.031	5,472,011	+0.02(+0.23%)
Dec 10, 2003	6.996	7.101	6.965	7.014	6,747,462	+0.02(+0.30%)
Dec 09, 2003	6.977	7.089	6.968	6.993	5,807,709	+0.05(+0.77%)
Dec 08, 2003	7.031	7.071	6.785	6.940	10,674,659	-0.09(-1.29%)
Dec 05, 2003	7.223	7.223	7.049	7.031	8,288,925	-0.19(-2.65%)
Dec 04, 2003	7.404	7.411	7.044	7.222	12,100,873	-0.18(-2.46%)
Dec 03, 2003	7.416	7.432	7.355	7.404	7,211,140	+0.09(+1.18%)
Dec 02, 2003	7.378	7.417	7.310	7.317	5,659,961	-0.05(-0.65%)
Dec 01, 2003	7.325	7.389	7.247	7.365	6,320,636	+0.04(+0.53%)
Nov 28, 2003	7.338	7.375	7.325	7.326	1,333,076	-0.00(-0.04%)
Nov 26, 2003	7.356	7.367	7.244	7.329	5,441,858	-0.06(-0.81%)
Nov 25, 2003	7.402	7.477	7.386	7.389	6,105,548	-0.03(-0.46%)
Nov 24, 2003	7.304	7.434	7.301	7.423	6,945,463	+0.12(+1.61%)
Nov 21, 2003	7.256	7.429	7.283	7.305	5,665,657	+0.05(+0.68%)
Nov 20, 2003	7.238	7.368	7.217	7.256	5,142,008	-0.05(-0.63%)
Nov 19, 2003	7.190	7.315	7.173	7.302	5,292,771	+0.14(+1.90%)
Nov 18, 2003	7.184	7.308	7.165	7.167	5,538,346	-0.01(-0.12%)
Nov 17, 2003	7.123	7.273	7.076	7.176	4,818,706	-0.12(-1.60%)
Nov 14, 2003	7.349	7.462	7.238	7.292	4,921,895	-0.05(-0.69%)
Nov 13, 2003	7.410	7.429	7.295	7.343	7,563,925	-0.07(-0.91%)
Nov 12, 2003	7.487	7.487	7.350	7.410	8,189,087	-0.08(-1.04%)
Nov 11, 2003	7.238	7.552	7.298	7.487	9,456,498	+0.25(+3.44%)
Nov 10, 2003	7.256	7.286	7.196	7.238	3,738,241	-0.02(-0.25%)
Nov 07, 2003	7.276	7.331	7.223	7.256	4,487,699	+0.05(+0.75%)
Nov 06, 2003	7.022	7.298	6.983	7.202	10,016,664	+0.18(+2.57%)
Nov 05, 2003	7.059	7.032	6.935	7.022	3,526,838	-0.04(-0.55%)
Nov 04, 2003	7.059	7.096	7.040	7.061	2,760,445	-0.08(-1.07%)
Nov 03, 2003	7.092	7.214	7.092	7.137	2,919,778	+0.04(+0.57%)
Oct 31, 2003	7.014	7.149	7.043	7.096	4,494,734	+0.08(+1.17%)
Oct 30, 2003	7.149	7.149	6.917	7.014	5,510,539	-0.06(-0.84%)
Oct 29, 2003	7.096	7.129	7.010	7.074	5,651,251	-0.05(-0.71%)
Oct 28, 2003	6.940	7.125	6.940	7.125	6,769,574	+0.19(+2.67%)
Oct 27, 2003	6.865	6.955	6.852	6.940	3,941,268	+0.09(+1.26%)
Oct 24, 2003	6.917	6.919	6.688	6.853	5,778,561	-0.09(-1.25%)
Oct 23, 2003	6.798	6.962	6.768	6.940	5,189,247	+0.14(+2.09%)
Oct 22, 2003	6.895	6.895	6.759	6.798	5,445,543	-0.10(-1.41%)
Oct 21, 2003	6.914	6.938	6.871	6.895	4,550,014	-0.02(-0.28%)
Oct 20, 2003	6.926	6.926	6.856	6.914	5,526,955	-0.01(-0.17%)
Oct 17, 2003	7.007	7.119	6.923	6.926	6,856,681	-0.08(-1.15%)
Oct 16, 2003	7.037	7.093	6.977	7.007	5,717,921	-0.05(-0.72%)
Oct 15, 2003	7.014	7.073	6.967	7.058	5,021,398	+0.05(+0.72%)
Oct 14, 2003	6.955	7.014	6.934	7.007	5,107,165	+0.08(+1.19%)
Oct 13, 2003	6.802	6.980	6.835	6.925	4,670,624	+0.12(+1.80%)
Oct 10, 2003	6.805	6.826	6.779	6.802	4,962,098	-0.00(-0.04%)
Oct 09, 2003	6.716	6.853	6.716	6.805	10,902,813	+0.18(+2.70%)
Oct 08, 2003	6.664	6.664	6.632	6.626	4,068,244	-0.04(-0.54%)
Oct 07, 2003	6.476	6.665	6.410	6.662	5,864,663	+0.19(+2.88%)
Oct 06, 2003	6.455	6.489	6.443	6.476	3,663,195	+0.00(+0.07%)
Oct 03, 2003	6.462	6.582	6.452	6.471	5,235,146	+0.08(+1.31%)
Oct 02, 2003	6.394	6.417	6.328	6.388	3,383,111	+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.