Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.209	7.209	6.979	7.012	2,803,628	-0.11(-1.57%)
Jan 29, 2004	7.260	7.333	7.060	7.124	4,869,460	-0.20(-2.70%)
Jan 28, 2004	7.309	7.441	7.134	7.321	4,301,811	+0.01(+0.14%)
Jan 27, 2004	7.407	7.496	7.229	7.311	4,000,554	-0.08(-1.02%)
Jan 26, 2004	7.170	7.396	7.146	7.386	3,516,873	+0.12(+1.68%)
Jan 23, 2004	6.969	7.390	6.969	7.264	4,508,050	+0.31(+4.45%)
Jan 22, 2004	7.154	7.207	6.912	6.955	4,261,054	-0.21(-2.96%)
Jan 21, 2004	7.154	7.238	7.032	7.166	2,882,441	+0.03(+0.40%)
Jan 20, 2004	6.826	7.150	6.796	7.138	4,489,145	+0.37(+5.54%)
Jan 16, 2004	6.580	6.816	6.541	6.763	2,516,857	+0.22(+3.36%)
Jan 15, 2004	6.698	6.786	6.513	6.543	3,597,331	-0.19(-2.78%)
Jan 14, 2004	6.955	6.959	6.647	6.731	3,349,318	-0.18(-2.56%)
Jan 13, 2004	6.851	7.014	6.845	6.908	2,281,423	+0.02(+0.36%)
Jan 12, 2004	6.969	6.971	6.824	6.883	2,001,234	-0.01(-0.15%)
Jan 09, 2004	6.710	7.081	6.702	6.893	5,842,402	+0.15(+2.27%)
Jan 08, 2004	6.553	6.792	6.415	6.741	3,204,698	+0.24(+3.76%)
Jan 07, 2004	6.680	6.700	6.454	6.496	3,451,046	-0.18(-2.74%)
Jan 06, 2004	6.840	6.851	6.608	6.680	2,554,668	-0.11(-1.65%)
Jan 05, 2004	6.700	6.802	6.639	6.792	2,517,839	+0.08(+1.21%)
Jan 02, 2004	6.692	6.786	6.602	6.710	2,455,722	+0.00(+0.06%)
Dec 31, 2003	6.845	6.895	6.641	6.706	2,368,316	-0.13(-1.85%)
Dec 30, 2003	6.800	6.910	6.733	6.832	2,272,714	+0.05(+0.69%)
Dec 29, 2003	6.733	6.818	6.680	6.786	2,130,821	+0.10(+1.46%)
Dec 26, 2003	6.749	6.771	6.686	6.688	731,580	-0.08(-1.14%)
Dec 24, 2003	6.665	6.814	6.661	6.765	1,173,193	+0.08(+1.25%)
Dec 23, 2003	6.788	6.788	6.635	6.682	2,709,460	-0.14(-2.03%)
Dec 22, 2003	6.739	6.822	6.651	6.820	2,067,921	+0.08(+1.15%)
Dec 19, 2003	6.708	6.836	6.609	6.743	3,897,977	+0.04(+0.67%)
Dec 18, 2003	6.382	6.733	6.380	6.698	4,091,942	+0.35(+5.48%)
Dec 17, 2003	6.368	6.392	6.272	6.350	3,219,559	+0.00(+0.06%)
Dec 16, 2003	6.315	6.462	6.315	6.346	3,156,263	-0.04(-0.61%)
Dec 15, 2003	6.494	6.509	6.358	6.384	3,517,870	-0.12(-1.85%)
Dec 12, 2003	6.435	6.521	6.401	6.504	3,550,439	+0.11(+1.75%)
Dec 11, 2003	6.511	6.513	6.350	6.392	4,052,359	-0.14(-2.21%)
Dec 10, 2003	6.460	6.537	6.374	6.537	3,428,902	+0.15(+2.36%)
Dec 09, 2003	6.521	6.549	6.358	6.386	2,349,938	-0.12(-1.79%)
Dec 08, 2003	6.374	6.517	6.337	6.502	2,547,545	+0.12(+1.88%)
Dec 05, 2003	6.201	6.458	6.170	6.382	5,989,362	+0.18(+2.92%)
Dec 04, 2003	5.855	6.238	5.837	6.201	4,685,193	+0.32(+5.36%)
Dec 03, 2003	6.054	6.056	5.885	5.885	1,436,477	-0.14(-2.30%)
Dec 02, 2003	5.957	6.071	5.951	6.024	1,878,905	+0.05(+0.85%)
Dec 01, 2003	5.891	6.014	5.845	5.973	2,314,738	+0.12(+2.09%)
Nov 28, 2003	5.851	5.869	5.814	5.851	516,774	+0.01(+0.10%)
Nov 26, 2003	5.851	5.894	5.777	5.845	1,410,790	+0.01(+0.24%)
Nov 25, 2003	5.771	5.900	5.751	5.830	2,485,511	+0.07(+1.24%)
Nov 24, 2003	5.743	5.816	5.692	5.759	2,791,200	+0.02(+0.43%)
Nov 21, 2003	5.832	5.832	5.696	5.735	2,253,035	-0.10(-1.68%)
Nov 20, 2003	5.828	6.109	5.796	5.832	2,244,832	-0.08(-1.41%)
Nov 19, 2003	5.967	5.999	5.843	5.916	1,358,879	-0.04(-0.62%)
Nov 18, 2003	6.036	6.067	5.938	5.953	2,042,136	-0.11(-1.88%)
Nov 17, 2003	6.109	6.140	5.981	6.067	1,600,609	-0.05(-0.87%)
Nov 14, 2003	6.124	6.228	6.067	6.120	3,132,543	-0.01(-0.10%)
Nov 13, 2003	6.081	6.168	6.040	6.126	4,577,148	+0.19(+3.19%)
Nov 12, 2003	5.851	5.949	5.843	5.936	1,598,510	+0.07(+1.11%)
Nov 11, 2003	5.873	5.916	5.822	5.871	1,785,655	-0.02(-0.31%)
Nov 10, 2003	5.924	5.991	5.873	5.889	2,323,442	-0.05(-0.82%)
Nov 07, 2003	5.942	6.008	5.900	5.938	3,213,257	+0.04(+0.66%)
Nov 06, 2003	5.812	5.983	5.788	5.900	7,378,449	+0.13(+2.30%)
Nov 05, 2003	5.722	5.824	5.702	5.767	2,329,643	+0.06(+1.03%)
Nov 04, 2003	5.651	5.784	5.637	5.708	2,433,932	+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.