Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.314	6.314	6.283	6.283	12,107	-0.01(-0.14%)
Jan 29, 2004	6.319	6.333	6.292	6.292	16,509	-0.03(-0.43%)
Jan 28, 2004	6.328	6.360	6.319	6.319	25,975	-0.00(-0.07%)
Jan 27, 2004	6.337	6.337	6.314	6.324	10,346	-0.00(-0.07%)
Jan 26, 2004	6.346	6.369	6.324	6.328	28,837	-0.02(-0.29%)
Jan 23, 2004	6.319	6.360	6.319	6.346	70,661	+0.00(+0.00%)
Jan 22, 2004	6.337	6.346	6.319	6.346	16,069	+0.03(+0.50%)
Jan 21, 2004	6.314	6.337	6.314	6.314	27,075	-0.00(-0.07%)
Jan 20, 2004	6.342	6.342	6.305	6.319	42,264	+0.00(+0.00%)
Jan 16, 2004	6.287	6.337	6.283	6.319	28,396	+0.01(+0.14%)
Jan 15, 2004	6.255	6.337	6.246	6.310	78,806	+0.06(+0.94%)
Jan 14, 2004	6.242	6.255	6.224	6.251	28,616	+0.00(+0.00%)
Jan 13, 2004	6.215	6.251	6.201	6.251	32,799	+0.06(+0.95%)
Jan 12, 2004	6.133	6.219	6.133	6.192	34,560	+0.04(+0.59%)
Jan 09, 2004	6.133	6.169	6.133	6.155	43,585	+0.04(+0.59%)
Jan 08, 2004	6.128	6.128	6.115	6.119	21,572	+0.00(+0.00%)
Jan 07, 2004	6.124	6.124	6.092	6.119	49,089	+0.01(+0.22%)
Jan 06, 2004	6.119	6.133	6.101	6.105	31,038	-0.00(-0.07%)
Jan 05, 2004	6.083	6.115	6.083	6.110	33,019	+0.04(+0.67%)
Jan 02, 2004	6.074	6.074	6.046	6.069	19,591	+0.01(+0.15%)
Dec 31, 2003	6.092	6.092	6.042	6.060	67,359	+0.01(+0.23%)
Dec 30, 2003	6.105	6.105	6.033	6.046	133,839	-0.01(-0.22%)
Dec 29, 2003	6.015	6.119	6.015	6.060	101,700	+0.00(+0.00%)
Dec 26, 2003	6.019	6.060	6.019	6.060	48,428	-0.00(-0.08%)
Dec 24, 2003	6.096	6.096	6.060	6.065	9,025	+0.00(+0.00%)
Dec 23, 2003	6.087	6.137	6.051	6.065	60,315	-0.01(-0.15%)
Dec 22, 2003	6.115	6.137	6.074	6.074	48,428	-0.02(-0.37%)
Dec 19, 2003	6.051	6.096	6.051	6.096	37,201	+0.03(+0.52%)
Dec 18, 2003	6.069	6.074	6.051	6.065	16,509	+0.02(+0.38%)
Dec 17, 2003	6.042	6.051	6.001	6.042	44,686	+0.01(+0.23%)
Dec 16, 2003	6.051	6.051	6.028	6.028	22,233	-0.01(-0.23%)
Dec 15, 2003	6.042	6.042	6.042	6.042	0	+0.00(+0.00%)
Dec 12, 2003	6.037	6.042	6.037	6.042	14,968	+0.03(+0.45%)
Dec 11, 2003	6.060	6.060	6.001	6.015	75,944	-0.04(-0.60%)
Dec 10, 2003	6.042	6.051	6.024	6.051	27,075	-0.01(-0.22%)
Dec 09, 2003	6.069	6.069	6.065	6.065	31,258	-0.03(-0.52%)
Dec 08, 2003	6.069	6.096	6.069	6.096	19,151	+0.03(+0.52%)
Dec 05, 2003	6.056	6.087	6.056	6.065	47,327	+0.03(+0.45%)
Dec 04, 2003	6.042	6.069	6.019	6.037	25,094	-0.03(-0.45%)
Dec 03, 2003	6.051	6.065	6.028	6.065	21,132	+0.03(+0.45%)
Dec 02, 2003	6.037	6.037	6.024	6.037	6,603	-0.02(-0.37%)
Dec 01, 2003	6.046	6.060	6.037	6.060	30,598	+0.01(+0.23%)
Nov 28, 2003	6.028	6.060	6.024	6.046	22,893	+0.02(+0.38%)
Nov 26, 2003	6.028	6.028	6.028	6.024	13,427	+0.01(+0.23%)
Nov 25, 2003	6.019	6.019	6.010	6.010	25,314	+0.02(+0.30%)
Nov 24, 2003	6.037	6.037	5.987	5.992	37,201	+0.00(+0.00%)
Nov 21, 2003	6.001	6.006	5.992	5.992	32,138	-0.03(-0.45%)
Nov 20, 2003	6.024	6.024	6.019	6.019	20,692	+0.01(+0.23%)
Nov 19, 2003	6.010	6.010	6.006	6.006	30,377	+0.00(+0.08%)
Nov 18, 2003	6.033	6.042	5.996	6.001	39,843	-0.01(-0.15%)
Nov 17, 2003	6.010	6.028	6.010	6.010	18,931	-0.03(-0.45%)
Nov 14, 2003	6.042	6.051	6.019	6.037	35,661	-0.00(-0.08%)
Nov 13, 2003	6.065	6.083	6.042	6.042	58,774	+0.00(+0.00%)
Nov 12, 2003	6.128	6.128	6.010	6.042	59,655	-0.06(-1.04%)
Nov 11, 2003	6.105	6.105	6.096	6.105	22,453	-0.01(-0.15%)
Nov 10, 2003	6.137	6.146	6.115	6.115	28,616	-0.02(-0.30%)
Nov 07, 2003	6.133	6.160	6.128	6.133	19,151	-0.01(-0.15%)
Nov 06, 2003	6.133	6.142	6.133	6.142	26,415	-0.02(-0.37%)
Nov 05, 2003	6.115	6.151	6.115	6.165	14,748	+0.01(+0.22%)
Nov 04, 2003	6.115	6.151	6.115	6.151	21,132	+0.03(+0.52%)

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.