Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.305	6.358	6.287	6.340	305,390	+0.05(+0.72%)
Jan 29, 2004	6.203	6.295	6.195	6.295	542,172	+0.10(+1.68%)
Jan 28, 2004	6.245	6.248	6.185	6.191	742,141	-0.07(-1.16%)
Jan 27, 2004	6.197	6.364	6.197	6.264	3,456,352	+0.08(+1.29%)
Jan 26, 2004	6.095	6.188	6.095	6.184	100,402	+0.10(+1.63%)
Jan 23, 2004	6.035	6.090	6.006	6.085	595,720	+0.05(+0.91%)
Jan 22, 2004	6.054	6.054	6.020	6.030	71,955	-0.02(-0.39%)
Jan 21, 2004	6.066	6.106	6.054	6.054	76,138	+0.02(+0.30%)
Jan 20, 2004	6.031	6.048	6.015	6.036	217,538	+0.00(+0.08%)
Jan 16, 2004	6.078	6.137	6.030	6.031	148,093	-0.01(-0.16%)
Jan 15, 2004	6.060	6.060	6.036	6.040	89,525	-0.00(-0.02%)
Jan 14, 2004	6.039	6.066	6.033	6.042	201,641	+0.01(+0.24%)
Jan 13, 2004	6.018	6.030	6.000	6.027	135,543	+0.02(+0.36%)
Jan 12, 2004	5.988	6.018	5.977	6.006	206,661	+0.02(+0.30%)
Jan 09, 2004	6.066	6.066	5.988	5.988	396,589	-0.09(-1.49%)
Jan 08, 2004	6.124	6.124	6.079	6.079	52,711	-0.05(-0.74%)
Jan 07, 2004	6.239	6.239	6.117	6.124	84,505	-0.10(-1.65%)
Jan 06, 2004	6.272	6.272	6.227	6.227	15,060	-0.03(-0.53%)
Jan 05, 2004	6.299	6.302	6.253	6.260	89,525	-0.04(-0.61%)
Jan 02, 2004	6.335	6.335	6.293	6.299	25,937	-0.05(-0.75%)
Dec 31, 2003	6.245	6.346	6.245	6.346	60,241	+0.11(+1.69%)
Dec 30, 2003	6.247	6.247	6.247	6.241	6,693	+0.02(+0.29%)
Dec 29, 2003	6.202	6.235	6.195	6.223	25,100	+0.04(+0.66%)
Dec 26, 2003	6.130	6.185	6.130	6.183	92,872	+0.05(+0.84%)
Dec 24, 2003	6.115	6.131	6.115	6.131	25,937	+0.01(+0.10%)
Dec 23, 2003	6.127	6.137	6.117	6.125	33,467	-0.01(-0.10%)
Dec 22, 2003	6.124	6.136	6.124	6.131	63,588	+0.00(+0.06%)
Dec 19, 2003	6.124	6.161	6.124	6.128	45,181	+0.01(+0.20%)
Dec 18, 2003	6.149	6.214	6.116	6.116	187,417	-0.03(-0.54%)
Dec 17, 2003	6.019	6.149	6.019	6.149	126,339	+0.16(+2.69%)
Dec 16, 2003	5.928	5.994	5.928	5.988	76,138	+0.07(+1.11%)
Dec 15, 2003	5.847	5.976	5.847	5.922	121,319	+0.10(+1.77%)
Dec 12, 2003	5.737	5.819	5.737	5.819	61,914	+0.07(+1.29%)
Dec 11, 2003	5.726	5.749	5.725	5.745	1,148,770	+0.03(+0.54%)
Dec 10, 2003	5.743	5.743	5.714	5.714	158,970	-0.03(-0.60%)
Dec 09, 2003	5.736	5.749	5.727	5.749	51,874	+0.03(+0.50%)
Dec 08, 2003	5.738	5.738	5.720	5.720	75,301	+0.00(+0.08%)
Dec 05, 2003	5.723	5.724	5.723	5.715	142,236	-0.02(-0.40%)
Dec 04, 2003	5.761	5.761	5.737	5.738	114,626	-0.02(-0.41%)
Dec 03, 2003	5.701	5.772	5.701	5.762	220,885	+0.10(+1.82%)
Dec 02, 2003	5.686	5.686	5.660	5.659	117,136	-0.03(-0.46%)
Dec 01, 2003	5.701	5.701	5.686	5.686	118,809	+0.01(+0.13%)
Nov 28, 2003	5.688	5.697	5.677	5.678	32,630	-0.01(-0.17%)
Nov 26, 2003	5.700	5.700	5.688	5.688	66,934	-0.02(-0.27%)
Nov 25, 2003	5.701	5.701	5.696	5.703	24,263	-0.02(-0.27%)
Nov 24, 2003	5.689	5.737	5.689	5.719	45,181	+0.05(+0.84%)
Nov 21, 2003	5.653	5.676	5.653	5.671	61,078	+0.01(+0.13%)
Nov 20, 2003	5.598	5.664	5.595	5.664	101,239	+0.05(+0.83%)
Nov 19, 2003	5.653	5.653	5.541	5.617	153,113	-0.02(-0.40%)
Nov 18, 2003	5.656	5.656	5.637	5.640	104,585	-0.04(-0.65%)
Nov 17, 2003	5.671	5.677	5.648	5.677	92,872	-0.06(-1.00%)
Nov 14, 2003	5.737	5.737	5.724	5.735	10,876	-0.01(-0.15%)
Nov 13, 2003	5.749	5.799	5.743	5.743	52,711	-0.02(-0.31%)
Nov 12, 2003	5.725	5.884	5.725	5.761	112,116	+0.07(+1.22%)
Nov 11, 2003	5.695	5.697	5.690	5.691	189,091	+0.00(+0.04%)
Nov 10, 2003	5.599	5.686	5.599	5.689	221,721	+0.08(+1.38%)
Nov 07, 2003	5.501	5.634	5.501	5.611	140,563	+0.13(+2.40%)
Nov 06, 2003	5.375	5.431	5.375	5.480	215,028	+0.11(+1.98%)
Nov 05, 2003	5.486	5.450	5.371	5.374	280,290	-0.05(-0.99%)
Nov 04, 2003	5.486	5.486	5.426	5.427	54,384	-0.07(-1.28%)

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.