Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.898	6.898	6.678	6.709	2,929,933	-0.11(-1.57%)
Jan 29, 2004	6.947	7.017	6.756	6.816	5,088,832	-0.19(-2.70%)
Jan 28, 2004	6.994	7.120	6.826	7.005	4,495,609	+0.01(+0.14%)
Jan 27, 2004	7.087	7.173	6.918	6.996	4,180,781	-0.07(-1.02%)
Jan 26, 2004	6.861	7.078	6.838	7.068	3,675,310	+0.12(+1.68%)
Jan 23, 2004	6.668	7.071	6.668	6.951	4,711,140	+0.30(+4.45%)
Jan 22, 2004	6.846	6.896	6.614	6.655	4,453,017	-0.20(-2.96%)
Jan 21, 2004	6.846	6.926	6.729	6.857	3,012,297	+0.03(+0.40%)
Jan 20, 2004	6.532	6.842	6.503	6.830	4,691,383	+0.36(+5.54%)
Jan 16, 2004	6.296	6.522	6.259	6.471	2,630,243	+0.21(+3.36%)
Jan 15, 2004	6.409	6.493	6.232	6.261	3,759,393	-0.18(-2.78%)
Jan 14, 2004	6.655	6.659	6.360	6.440	3,500,207	-0.17(-2.56%)
Jan 13, 2004	6.555	6.711	6.550	6.610	2,384,202	+0.02(+0.36%)
Jan 12, 2004	6.668	6.670	6.530	6.587	2,091,391	-0.01(-0.15%)
Jan 09, 2004	6.421	6.776	6.413	6.596	6,105,605	+0.15(+2.27%)
Jan 08, 2004	6.271	6.499	6.138	6.450	3,349,071	+0.23(+3.76%)
Jan 07, 2004	6.392	6.411	6.175	6.216	3,606,517	-0.18(-2.74%)
Jan 06, 2004	6.546	6.555	6.323	6.392	2,669,757	-0.11(-1.65%)
Jan 05, 2004	6.411	6.509	6.353	6.499	2,631,269	+0.08(+1.21%)
Jan 02, 2004	6.403	6.493	6.318	6.421	2,566,354	+0.00(+0.06%)
Dec 31, 2003	6.550	6.598	6.355	6.417	2,475,010	-0.12(-1.85%)
Dec 30, 2003	6.507	6.612	6.442	6.538	2,375,101	+0.04(+0.69%)
Dec 29, 2003	6.442	6.524	6.392	6.493	2,226,816	+0.09(+1.46%)
Dec 26, 2003	6.458	6.479	6.398	6.399	764,538	-0.07(-1.14%)
Dec 24, 2003	6.378	6.520	6.374	6.474	1,226,046	+0.08(+1.25%)
Dec 23, 2003	6.495	6.495	6.349	6.394	2,831,523	-0.13(-2.03%)
Dec 22, 2003	6.448	6.528	6.364	6.526	2,161,082	+0.07(+1.15%)
Dec 19, 2003	6.419	6.542	6.324	6.452	4,073,582	+0.04(+0.67%)
Dec 18, 2003	6.107	6.442	6.105	6.409	4,276,287	+0.33(+5.48%)
Dec 17, 2003	6.094	6.117	6.002	6.076	3,364,602	+0.00(+0.06%)
Dec 16, 2003	6.043	6.183	6.043	6.072	3,298,455	-0.04(-0.61%)
Dec 15, 2003	6.214	6.228	6.084	6.109	3,676,352	-0.11(-1.85%)
Dec 12, 2003	6.158	6.240	6.125	6.224	3,710,388	+0.11(+1.75%)
Dec 11, 2003	6.230	6.232	6.076	6.117	4,234,920	-0.14(-2.21%)
Dec 10, 2003	6.181	6.255	6.099	6.255	3,583,376	+0.14(+2.36%)
Dec 09, 2003	6.240	6.267	6.084	6.111	2,455,804	-0.11(-1.79%)
Dec 08, 2003	6.099	6.236	6.064	6.222	2,662,314	+0.11(+1.88%)
Dec 05, 2003	5.934	6.179	5.904	6.107	6,259,186	+0.17(+2.92%)
Dec 04, 2003	5.602	5.969	5.585	5.934	4,896,263	+0.30(+5.36%)
Dec 03, 2003	5.793	5.795	5.632	5.632	1,501,191	-0.13(-2.30%)
Dec 02, 2003	5.700	5.809	5.694	5.764	1,963,550	+0.05(+0.85%)
Dec 01, 2003	5.638	5.754	5.593	5.715	2,419,018	+0.12(+2.09%)
Nov 28, 2003	5.599	5.616	5.563	5.599	540,055	+0.01(+0.10%)
Nov 26, 2003	5.599	5.639	5.528	5.593	1,474,347	+0.01(+0.24%)
Nov 25, 2003	5.523	5.645	5.503	5.579	2,597,485	+0.07(+1.24%)
Nov 24, 2003	5.495	5.565	5.447	5.511	2,916,945	+0.02(+0.43%)
Nov 21, 2003	5.581	5.581	5.450	5.487	2,354,536	-0.09(-1.68%)
Nov 20, 2003	5.577	5.846	5.546	5.581	2,345,963	-0.08(-1.41%)
Nov 19, 2003	5.710	5.741	5.591	5.661	1,420,098	-0.04(-0.62%)
Nov 18, 2003	5.776	5.805	5.682	5.696	2,134,135	-0.11(-1.88%)
Nov 17, 2003	5.846	5.875	5.723	5.805	1,672,717	-0.05(-0.87%)
Nov 14, 2003	5.860	5.959	5.805	5.856	3,273,666	-0.01(-0.10%)
Nov 13, 2003	5.819	5.903	5.780	5.862	4,783,351	+0.18(+3.19%)
Nov 12, 2003	5.599	5.692	5.591	5.680	1,670,524	+0.06(+1.11%)
Nov 11, 2003	5.620	5.661	5.571	5.618	1,866,100	-0.02(-0.31%)
Nov 10, 2003	5.669	5.733	5.620	5.636	2,428,114	-0.05(-0.82%)
Nov 07, 2003	5.686	5.749	5.645	5.682	3,358,016	+0.04(+0.66%)
Nov 06, 2003	5.562	5.725	5.538	5.645	7,710,852	+0.13(+2.30%)
Nov 05, 2003	5.476	5.573	5.456	5.519	2,434,595	+0.06(+1.03%)
Nov 04, 2003	5.408	5.534	5.394	5.462	2,543,582	+0.01(+0.25%)

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.