Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.914	6.960	6.869	6.946	152,532	+0.02(+0.33%)
Jan 29, 2004	7.015	7.015	6.873	6.924	278,404	-0.05(-0.79%)
Jan 28, 2004	6.979	6.997	6.937	6.979	96,370	-0.02(-0.26%)
Jan 27, 2004	6.956	7.029	6.910	6.997	297,416	+0.00(+0.07%)
Jan 26, 2004	6.933	7.088	6.924	6.992	197,986	+0.05(+0.73%)
Jan 23, 2004	6.969	7.056	6.928	6.942	197,986	-0.01(-0.20%)
Jan 22, 2004	6.979	6.997	6.905	6.956	277,093	-0.10(-1.36%)
Jan 21, 2004	6.910	7.093	6.878	7.052	307,687	+0.14(+1.99%)
Jan 20, 2004	6.905	6.942	6.869	6.914	195,800	+0.03(+0.47%)
Jan 16, 2004	6.928	6.933	6.850	6.882	122,594	-0.01(-0.13%)
Jan 15, 2004	6.914	6.951	6.869	6.892	155,154	-0.02(-0.33%)
Jan 14, 2004	6.937	6.956	6.841	6.914	289,549	+0.02(+0.27%)
Jan 13, 2004	6.882	6.946	6.878	6.896	215,249	-0.00(-0.07%)
Jan 12, 2004	6.910	6.951	6.869	6.901	224,209	-0.00(-0.07%)
Jan 09, 2004	6.892	6.910	6.873	6.905	146,632	+0.01(+0.20%)
Jan 08, 2004	6.933	6.956	6.873	6.892	196,238	-0.04(-0.53%)
Jan 07, 2004	6.928	6.928	6.855	6.928	108,171	-0.02(-0.33%)
Jan 06, 2004	6.933	6.951	6.850	6.951	190,337	+0.04(+0.60%)
Jan 05, 2004	6.956	6.956	6.864	6.910	171,325	-0.05(-0.72%)
Jan 02, 2004	7.024	7.024	6.869	6.960	152,095	+0.05(+0.73%)
Dec 31, 2003	6.910	6.946	6.850	6.910	88,285	+0.00(+0.00%)
Dec 30, 2003	6.869	6.905	6.841	6.910	159,525	+0.09(+1.27%)
Dec 29, 2003	6.869	6.901	6.823	6.823	232,732	-0.00(-0.07%)
Dec 26, 2003	6.979	6.979	6.828	6.828	159,962	-0.17(-2.48%)
Dec 24, 2003	6.983	7.043	6.983	7.001	48,513	+0.01(+0.20%)
Dec 23, 2003	7.043	7.139	6.988	6.988	117,567	-0.10(-1.42%)
Dec 22, 2003	7.006	7.120	6.960	7.088	165,207	+0.04(+0.58%)
Dec 19, 2003	7.024	7.065	7.024	7.047	144,883	+0.04(+0.59%)
Dec 18, 2003	6.979	7.047	6.960	7.006	114,508	+0.05(+0.72%)
Dec 17, 2003	7.065	7.065	6.933	6.956	257,644	-0.09(-1.30%)
Dec 16, 2003	7.088	7.088	6.937	7.047	213,283	+0.02(+0.26%)
Dec 15, 2003	7.116	7.116	6.956	7.029	214,375	-0.03(-0.39%)
Dec 12, 2003	6.983	7.111	6.983	7.056	123,686	+0.00(+0.00%)
Dec 11, 2003	7.001	7.070	6.983	7.056	81,729	+0.07(+1.05%)
Dec 10, 2003	7.221	7.221	6.983	6.983	161,710	-0.01(-0.20%)
Dec 09, 2003	6.988	7.056	6.956	6.997	147,724	-0.06(-0.91%)
Dec 08, 2003	6.983	7.061	6.956	7.061	190,337	+0.06(+0.85%)
Dec 05, 2003	7.001	7.024	6.956	7.001	92,000	+0.04(+0.53%)
Dec 04, 2003	6.979	7.001	6.960	6.965	142,261	-0.01(-0.20%)
Dec 03, 2003	6.983	6.988	6.956	6.979	139,420	-0.02(-0.33%)
Dec 02, 2003	6.933	7.001	6.928	7.001	152,532	+0.09(+1.26%)
Dec 01, 2003	6.974	6.974	6.914	6.914	129,149	-0.04(-0.59%)
Nov 28, 2003	6.979	6.997	6.914	6.956	95,278	-0.02(-0.26%)
Nov 26, 2003	6.992	6.992	6.914	6.974	124,779	-0.00(-0.07%)
Nov 25, 2003	6.924	6.979	6.919	6.979	123,905	+0.04(+0.59%)
Nov 24, 2003	7.011	7.047	6.919	6.937	283,430	-0.10(-1.37%)
Nov 21, 2003	7.043	7.088	7.043	7.033	139,857	+0.01(+0.20%)
Nov 20, 2003	7.015	7.020	6.919	7.020	117,349	+0.00(+0.00%)
Nov 19, 2003	7.006	7.070	7.001	7.020	181,815	+0.01(+0.13%)
Nov 18, 2003	6.997	7.011	6.979	7.011	118,879	+0.05(+0.79%)
Nov 17, 2003	6.979	6.997	6.933	6.956	128,712	+0.00(+0.00%)
Nov 14, 2003	6.914	6.983	6.910	6.956	72,332	+0.02(+0.33%)
Nov 13, 2003	6.914	6.979	6.910	6.933	127,401	+0.01(+0.20%)
Nov 12, 2003	6.979	7.020	6.919	6.919	93,529	-0.01(-0.20%)
Nov 11, 2003	6.992	6.992	6.910	6.933	124,342	+0.02(+0.33%)
Nov 10, 2003	6.928	6.951	6.864	6.910	43,924	+0.00(+0.00%)
Nov 07, 2003	6.997	6.997	6.914	6.910	55,069	-0.09(-1.31%)
Nov 06, 2003	6.956	7.020	6.942	7.001	113,853	+0.10(+1.39%)
Nov 05, 2003	6.878	6.910	6.864	6.905	65,339	+0.01(+0.13%)
Nov 04, 2003	6.878	6.896	6.869	6.896	69,710	-0.06(-0.86%)

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.